33.00
+1(+3.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 32 | 33 | 33 | 33.48 | 31.6 | 102,145 |
| September 05, 2025 | 32.5 | 32 | 31.8 | 32.87 | 31.35 | 65,561 |
| September 04, 2025 | 33 | 32 | 32 | 33 | 32 | 119,503 |
| September 03, 2025 | 34.5 | 33 | 33 | 34.5 | 33 | 164,197 |
| September 02, 2025 | 36.5 | 34.5 | 34.5 | 37 | 34.5 | 268,280 |
| September 01, 2025 | 37.6 | 36.5 | 36.5 | 37.7 | 36 | 259,053 |
| August 29, 2025 | 39.45 | 37.5 | 37.5 | 39.45 | 36.25 | 287,424 |
| August 28, 2025 | 37.8 | 39.5 | 39.5 | 39.7 | 37.8 | 489,953 |
| August 27, 2025 | 37.9 | 37.5 | 37.5 | 38 | 37.15 | 91,295 |
| August 26, 2025 | 37 | 37.5 | 37.5 | 37.8 | 36 | 135,473 |
| August 22, 2025 | 34.85 | 36.5 | 36.5 | 37 | 34.15 | 308,503 |
| August 21, 2025 | 33.7 | 34.5 | 34.5 | 35 | 33.65 | 146,139 |
| August 20, 2025 | 31.9 | 33 | 33 | 33.85 | 31.17 | 240,611 |
| August 19, 2025 | 31.01 | 31.5 | 31.5 | 31.9 | 31.01 | 109,764 |
| August 18, 2025 | 32 | 31.5 | 31.5 | 32 | 31 | 134,827 |
| August 15, 2025 | 32 | 31.5 | 31.5 | 32 | 30 | 245,324 |
| August 14, 2025 | 32 | 32 | 32 | 32.33 | 31.05 | 189,692 |
| August 13, 2025 | 32.7 | 31.5 | 31.5 | 32.7 | 31.4 | 229,368 |
| August 12, 2025 | 31.55 | 32.5 | 32.5 | 33 | 31.05 | 385,864 |
| August 11, 2025 | 31.75 | 31 | 31 | 31.77 | 30.5 | 83,726 |
| August 08, 2025 | 31.7 | 31 | 31 | 31.77 | 30 | 86,794 |
| August 07, 2025 | 29.8 | 31 | 31 | 31.8 | 29.42 | 174,859 |
| August 06, 2025 | 29 | 29.5 | 29.5 | 29.8 | 28.36 | 88,105 |
| August 05, 2025 | 29.2 | 29 | 29 | 29.2 | 28 | 162,222 |
| August 04, 2025 | 29.74 | 29 | 29 | 30.7 | 28 | 406,906 |
| August 01, 2025 | 29.26 | 30 | 30 | 31 | 29 | 398,967 |
| July 31, 2025 | 30.6 | 30.5 | 30.5 | 31.67 | 29 | 231,762 |
| July 30, 2025 | 31.38 | 31 | 31 | 31.38 | 30 | 103,519 |
| July 29, 2025 | 30.92 | 31 | 31 | 32 | 30 | 676,790 |
| July 28, 2025 | 27.76 | 31 | 31 | 31.6 | 27 | 1.52M |
| July 25, 2025 | 26.9 | 27 | 27 | 28 | 25.33 | 264,703 |
| July 24, 2025 | 24.79 | 26 | 26 | 27 | 24.13 | 333,720 |
| July 23, 2025 | 25 | 24 | 24 | 25.4 | 23 | 189,940 |
| July 22, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| July 21, 2025 | 22.65 | 22.5 | 22.5 | 22.65 | 22.1 | 56,309 |
| July 18, 2025 | 22.6 | 22.5 | 22.5 | 22.6 | 22 | 27,935 |
| July 17, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| July 16, 2025 | 22.65 | 22.5 | 22.5 | 22.65 | 22.5 | 1,000 |
| July 15, 2025 | 22 | 22.5 | 22.5 | 23 | 22 | 6,724 |
| July 14, 2025 | 22.7 | 22.5 | 22.5 | 22.7 | 22.5 | 4,000 |
| July 11, 2025 | 22.11 | 22.5 | 22.5 | 22.5 | 22 | 35,871 |
| July 10, 2025 | 22.4 | 22.2 | 22.2 | 22.4 | 22 | 41,129 |
| July 09, 2025 | 22.4 | 22.2 | 22.2 | 22.4 | 21.11 | 22,265 |
| July 08, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| July 07, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 21.25 | 14,902 |
| July 04, 2025 | 22 | 22.5 | 22.5 | 22.5 | 22 | 61,765 |
| July 03, 2025 | 22 | 22.5 | 22.5 | 22.6 | 22 | 22,974 |
| July 02, 2025 | 22 | 22.5 | 22.5 | 22.5 | 22 | 384 |
| July 01, 2025 | 22.13 | 22.5 | 22.5 | 22.5 | 22 | 58,760 |
| June 30, 2025 | 24 | 23 | 23 | 24 | 22 | 118,560 |
| June 27, 2025 | 25.6 | 25 | 25 | 25.6 | 24 | 128,715 |
| June 26, 2025 | 25.2 | 25.5 | 25.5 | 25.59 | 24 | 90,724 |
| June 25, 2025 | 25.45 | 25.5 | 25.5 | 25.99 | 25 | 349,846 |
| June 24, 2025 | 25.9 | 25.5 | 25.5 | 25.9 | 25.3 | 42,325 |
| June 23, 2025 | 25.9 | 25.5 | 25.5 | 26 | 25.3 | 18,896 |
| June 20, 2025 | 25.15 | 25.5 | 25.5 | 25.5 | 25.15 | 58,000 |
| June 19, 2025 | 26 | 25.5 | 25.5 | 26 | 25 | 92,828 |
| June 18, 2025 | 25.27 | 25.5 | 25.5 | 26 | 25.15 | 120,350 |
| June 17, 2025 | 25.8 | 25.5 | 25.5 | 26 | 25.04 | 146,119 |
| June 16, 2025 | 25.88 | 25.5 | 25.5 | 25.88 | 25.15 | 41,331 |