31.00
-0.2(-0.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 31.6 | 31 | 31 | 32 | 30.71 | 373,903 |
| December 03, 2025 | 30.7 | 31.2 | 31.2 | 31.66 | 30.6 | 897,935 |
| December 02, 2025 | 30 | 30.7 | 30.7 | 31 | 29.52 | 414,735 |
| December 01, 2025 | 29.5 | 29.5 | 29.5 | 30 | 29 | 281,724 |
| November 28, 2025 | 29.5 | 29.5 | 29.5 | 29.95 | 29.25 | 909,729 |
| November 27, 2025 | 29.5 | 29.5 | 29.5 | 29.73 | 29 | 145,462 |
| November 26, 2025 | 29.5 | 29.5 | 29.5 | 29.53 | 29.5 | 153,329 |
| November 25, 2025 | 29.5 | 29.5 | 29.5 | 30 | 29 | 131,195 |
| November 24, 2025 | 29.5 | 29.5 | 29.5 | 30 | 29.25 | 126,091 |
| November 21, 2025 | 29.5 | 29.5 | 29.5 | 29.88 | 29.14 | 397,548 |
| November 20, 2025 | 29.5 | 29.5 | 29.5 | 29.8 | 29.16 | 2.13M |
| November 19, 2025 | 29.5 | 29.5 | 29.5 | 30 | 29.33 | 42,365 |
| November 18, 2025 | 29.5 | 29.5 | 29.5 | 29.88 | 29.1 | 401,010 |
| November 17, 2025 | 29.5 | 30 | 30 | 30 | 29.5 | 62,251 |
| November 14, 2025 | 30 | 29.5 | 29.5 | 30 | 29 | 218,491 |
| November 13, 2025 | 29.5 | 29.5 | 29.5 | 30 | 29.16 | 199,233 |
| November 12, 2025 | 29.5 | 29.5 | 29.5 | 30 | 29 | 100,266 |
| November 11, 2025 | 29.5 | 29.5 | 29.5 | 29.5 | 28.4 | 176,076 |
| November 10, 2025 | 29.5 | 29.5 | 29.5 | 29.5 | 29 | 60,754 |
| November 07, 2025 | 29.35 | 29.5 | 29.5 | 29.5 | 29 | 164,876 |
| November 06, 2025 | 29.5 | 29.5 | 29.5 | 29.5 | 29 | 704,401 |
| November 05, 2025 | 30 | 29.5 | 29.5 | 31 | 29 | 629,373 |
| November 04, 2025 | 30 | 30 | 30 | 30 | 29.14 | 233,703 |
| November 03, 2025 | 30 | 30 | 30 | 31 | 29 | 643,994 |
| October 31, 2025 | 30 | 30 | 30 | 29.82 | 29 | 179,844 |
| October 30, 2025 | 30 | 30 | 30 | 31 | 29 | 79,933 |
| October 29, 2025 | 30 | 30 | 30 | 31 | 29 | 316,461 |
| October 28, 2025 | 30 | 30 | 30 | 30 | 29.19 | 82,609 |
| October 27, 2025 | 30 | 30 | 30 | 31 | 29 | 94,223 |
| October 24, 2025 | 30 | 30 | 30 | 30.89 | 29.5 | 50,001 |
| October 23, 2025 | 30 | 29.4 | 29.4 | 30 | 29 | 392,874 |
| October 22, 2025 | 30 | 30 | 30 | 31 | 29 | 318,061 |
| October 21, 2025 | 29.5 | 30 | 30 | 30 | 29.5 | 230,732 |
| October 20, 2025 | 30 | 29.5 | 29.5 | 31 | 29 | 337,122 |
| October 17, 2025 | 30 | 30 | 30 | 30.54 | 29 | 226,166 |
| October 16, 2025 | 30 | 30 | 30 | 30.7 | 29.25 | 382,425 |
| October 15, 2025 | 29.5 | 30 | 30 | 30 | 29 | 168,359 |
| October 14, 2025 | 29.5 | 29.5 | 29.5 | 30 | 29.5 | 301,273 |
| October 13, 2025 | 30 | 29.5 | 29.5 | 31 | 29 | 244,658 |
| October 10, 2025 | 31 | 30 | 30 | 32 | 30 | 275,849 |
| October 09, 2025 | 31 | 30.5 | 30.5 | 31.2 | 30 | 313,716 |
| October 08, 2025 | 30.5 | 30.5 | 30.5 | 32 | 30 | 195,169 |
| October 07, 2025 | 30.5 | 30.5 | 30.5 | 30.75 | 30.27 | 1.41M |
| October 06, 2025 | 33 | 31 | 31 | 34 | 30.24 | 1.4M |
| October 03, 2025 | 33 | 33 | 33 | 34 | 32 | 460,329 |
| October 02, 2025 | 33.4 | 34 | 34 | 34 | 32 | 292,552 |
| October 01, 2025 | 33 | 33 | 32.42 | 34 | 32 | 2.03M |
| September 30, 2025 | 33 | 33 | 32.42 | 34 | 32.63 | 106,608 |
| September 29, 2025 | 33 | 33 | 32.42 | 34 | 32.5 | 95,011 |
| September 26, 2025 | 33 | 33 | 33 | 33.7 | 32.57 | 213,074 |
| September 25, 2025 | 33 | 33 | 33 | 33.26 | 32.57 | 616,864 |
| September 24, 2025 | 33 | 33 | 33 | 34 | 33 | 13,669 |
| September 23, 2025 | 33 | 33 | 33 | 34 | 33 | 8,540 |
| September 22, 2025 | 32.5 | 33 | 33 | 34 | 32 | 145,877 |
| September 19, 2025 | 32.5 | 32.6 | 32.6 | 33 | 31.4 | 217,494 |
| September 18, 2025 | 32.38 | 32.5 | 32.5 | 32.5 | 32.38 | 30,706 |
| September 17, 2025 | 32.5 | 32.5 | 32.5 | 32.95 | 32.31 | 47,175 |
| September 16, 2025 | 32.5 | 32.5 | 32.5 | 32.81 | 32.3 | 200,621 |
| September 15, 2025 | 33 | 32.5 | 32.5 | 34 | 32 | 106,855 |
| September 12, 2025 | 33 | 33 | 33 | 33.7 | 33 | 2.01M |
