32.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 32.5 | 32.5 | 32.5 | 33 | 32 | 795,131 |
| October 16, 2025 | 32.5 | 32.5 | 32.5 | 32.5 | 32.25 | 137,754 |
| October 15, 2025 | 32.5 | 32.5 | 32.5 | 33 | 31.5 | 182,885 |
| October 14, 2025 | 32.5 | 32.5 | 32.5 | 33 | 32 | 254,966 |
| October 13, 2025 | 32.5 | 32.5 | 32.5 | 32.5 | 32.25 | 118,013 |
| October 10, 2025 | 32.5 | 32.5 | 32.5 | 33 | 32 | 7.41M |
| October 09, 2025 | 32.5 | 32.5 | 32.5 | 32.5 | 32.25 | 84,105 |
| October 08, 2025 | 32.5 | 32.5 | 32.5 | 33 | 32 | 582,066 |
| October 07, 2025 | 34.75 | 32.5 | 32.5 | 35 | 31.5 | 7.77M |
| October 06, 2025 | 36 | 34.75 | 34.75 | 36.5 | 34.3 | 1.07M |
| October 03, 2025 | 36 | 36 | 36 | 36.5 | 35.5 | 619,801 |
| October 02, 2025 | 35 | 36 | 36 | 36.3 | 34.5 | 771,104 |
| October 01, 2025 | 34.2 | 35 | 35 | 36 | 34 | 524,754 |
| September 30, 2025 | 33.5 | 35 | 35 | 36 | 33 | 1.82M |
| September 29, 2025 | 34.1 | 33.5 | 33.5 | 35 | 31.5 | 2.1M |
| September 26, 2025 | 35.25 | 35 | 35 | 35.5 | 34.5 | 262,937 |
| September 25, 2025 | 37 | 35.25 | 35.25 | 37 | 34.3 | 680,396 |
| September 24, 2025 | 38.77 | 38 | 38 | 39 | 34.66 | 2.31M |
| September 23, 2025 | 37.75 | 40.5 | 40.5 | 40.5 | 37.18 | 50,545 |
| September 22, 2025 | 37.75 | 37.75 | 37.75 | 38.5 | 37 | 63,694 |
| September 19, 2025 | 37.75 | 37.75 | 37.75 | 38 | 37.28 | 94,173 |
| September 18, 2025 | 37.9 | 37.75 | 37.75 | 40.5 | 37 | 73,031 |
| September 17, 2025 | 37.75 | 37.75 | 37.75 | 37.98 | 37 | 738,034 |
| September 16, 2025 | 37.75 | 37.75 | 37.75 | 38.5 | 37 | 313,175 |
| September 15, 2025 | 37.75 | 37.75 | 37.75 | 38.5 | 37 | 46,346 |
| September 12, 2025 | 38 | 37.75 | 37.75 | 38.5 | 37 | 163,132 |
| September 11, 2025 | 38 | 38 | 38 | 39 | 37 | 122,517 |
| September 10, 2025 | 38 | 38 | 38 | 39 | 37 | 15,190 |
| September 09, 2025 | 38 | 38 | 38 | 39 | 37 | 450,862 |
| September 08, 2025 | 38.5 | 38 | 38 | 39 | 37.21 | 380,717 |
| September 05, 2025 | 37.5 | 38.5 | 38.5 | 39 | 37 | 256,495 |
| September 04, 2025 | 36.25 | 37.5 | 37.5 | 37.9 | 36 | 686,217 |
| September 03, 2025 | 36.25 | 36.25 | 36.25 | 36.5 | 36 | 707,661 |
| September 02, 2025 | 37.75 | 36.25 | 36.25 | 38 | 36.25 | 1.38M |
| September 01, 2025 | 37.22 | 37.75 | 37.75 | 37.8 | 37 | 218,941 |
| August 29, 2025 | 36.5 | 37 | 37 | 37.5 | 36.3 | 433,569 |
| August 28, 2025 | 37.18 | 36.9 | 36.9 | 37.38 | 36.5 | 279,378 |
| August 27, 2025 | 38 | 37 | 37 | 39 | 36.5 | 447,279 |
| August 26, 2025 | 40 | 38.5 | 38.5 | 40 | 38 | 424,555 |
| August 22, 2025 | 39 | 39.75 | 39.75 | 41 | 38 | 261,155 |
| August 21, 2025 | 38.65 | 38.5 | 38.5 | 39.45 | 38.5 | 217,664 |
| August 20, 2025 | 38.75 | 38.75 | 38.75 | 39.3 | 38.48 | 96,798 |
| August 19, 2025 | 40.12 | 39 | 39 | 41 | 38 | 349,412 |
| August 18, 2025 | 40.6 | 40 | 40 | 40.6 | 39.1 | 121,962 |
| August 15, 2025 | 41 | 40 | 40 | 41 | 39 | 100,938 |
| August 14, 2025 | 41.45 | 41 | 41 | 41.48 | 40.2 | 142,231 |
| August 13, 2025 | 40.27 | 41 | 41 | 42 | 40 | 486,008 |
| August 12, 2025 | 39.5 | 40.25 | 40.25 | 40.8 | 38.9 | 595,515 |
| August 11, 2025 | 40.5 | 38.75 | 38.75 | 40.5 | 38 | 361,278 |
| August 08, 2025 | 38.19 | 41 | 41 | 41 | 38 | 1.61M |
| August 07, 2025 | 34.2 | 38 | 38 | 38.4 | 33.5 | 2.31M |
| August 06, 2025 | 33.5 | 33.75 | 33.75 | 34.5 | 33 | 157,201 |
| August 05, 2025 | 33.2 | 33.75 | 33.75 | 35 | 33 | 343,031 |
| August 04, 2025 | 33.61 | 34 | 34 | 35 | 32.96 | 350,174 |
| August 01, 2025 | 33.65 | 34 | 34 | 34 | 33.55 | 54,278 |
| July 31, 2025 | 33.7 | 34 | 34 | 35 | 32 | 294,731 |
| July 30, 2025 | 33.2 | 33 | 33 | 35 | 32 | 545,421 |
| July 29, 2025 | 34.42 | 34 | 34 | 35 | 34 | 115,111 |
| July 28, 2025 | 35 | 34.5 | 34.5 | 35 | 34.31 | 42,747 |
| July 25, 2025 | 34.86 | 34.5 | 34.5 | 35 | 34 | 21,390 |
