33.60
+0.6(+1.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 33.25 | 33.6 | 33.6 | 34 | 32.53 | 1.69M |
| September 25, 2025 | 30.4 | 33 | 33 | 33 | 30 | 1.12M |
| September 24, 2025 | 28.5 | 30.2 | 30.2 | 30.2 | 28 | 764,609 |
| September 23, 2025 | 28.5 | 28 | 28 | 29 | 27.5 | 745,919 |
| September 22, 2025 | 32.5 | 28.4 | 28.4 | 33 | 28.05 | 2.04M |
| September 19, 2025 | 31.25 | 32.5 | 32.5 | 32.7 | 31 | 520,583 |
| September 18, 2025 | 31.25 | 31.4 | 31.4 | 31.93 | 30.99 | 174,123 |
| September 17, 2025 | 31 | 31.5 | 31.5 | 31.5 | 30.51 | 298,915 |
| September 16, 2025 | 31.25 | 31.4 | 31.4 | 32 | 30.5 | 205,333 |
| September 15, 2025 | 31.5 | 31.8 | 31.8 | 32.5 | 30.88 | 323,376 |
| September 12, 2025 | 31 | 32.5 | 32.5 | 32.5 | 30.5 | 560,967 |
| September 11, 2025 | 30.25 | 31 | 31 | 31.5 | 29.55 | 630,302 |
| September 10, 2025 | 30.25 | 30.2 | 30.2 | 30.49 | 29.78 | 120,741 |
| September 09, 2025 | 30 | 29.75 | 29.75 | 30.25 | 29.5 | 459,252 |
| September 08, 2025 | 29.8 | 30 | 30 | 31 | 29.2 | 724,898 |
| September 05, 2025 | 29.8 | 29.5 | 29.5 | 30.33 | 29.33 | 347,088 |
| September 04, 2025 | 30.75 | 30 | 30 | 30.8 | 30 | 870,649 |
| September 03, 2025 | 31.8 | 30.75 | 30.75 | 32 | 30.75 | 956,645 |
| September 02, 2025 | 30.5 | 31 | 31 | 31 | 30.38 | 558,859 |
| September 01, 2025 | 29.7 | 30.5 | 30.5 | 31 | 28.5 | 1.57M |
| August 29, 2025 | 30 | 29.25 | 29.25 | 30 | 29 | 666,015 |
| August 28, 2025 | 29.5 | 30 | 30 | 30.5 | 29 | 390,762 |
| August 27, 2025 | 29.53 | 30 | 30 | 30.3 | 29 | 289,975 |
| August 26, 2025 | 31 | 30 | 30 | 31.5 | 29 | 710,703 |
| August 22, 2025 | 29.5 | 30.5 | 30.5 | 31 | 29 | 395,682 |
| August 21, 2025 | 28 | 29.5 | 29.5 | 30 | 28 | 601,984 |
| August 20, 2025 | 27.6 | 28.4 | 28.4 | 28.4 | 27.6 | 538,026 |
| August 19, 2025 | 29 | 28 | 28 | 29 | 27 | 520,276 |
| August 18, 2025 | 28 | 28 | 28 | 29 | 27 | 374,214 |
| August 15, 2025 | 28.23 | 28 | 28 | 29 | 27.67 | 162,091 |
| August 14, 2025 | 28.1 | 28 | 28 | 29 | 27 | 318,784 |
| August 13, 2025 | 28 | 27.5 | 27.5 | 29 | 27 | 180,226 |
| August 12, 2025 | 27.55 | 28 | 28 | 29 | 27 | 257,219 |
| August 11, 2025 | 28.17 | 28 | 28 | 29 | 27 | 373,947 |
| August 08, 2025 | 28.5 | 28 | 28 | 28.5 | 27 | 271,996 |
| August 07, 2025 | 28.5 | 28 | 28 | 28.5 | 27.61 | 209,493 |
| August 06, 2025 | 27.29 | 28 | 28 | 28.5 | 27 | 277,255 |
| August 05, 2025 | 28.5 | 27.8 | 27.8 | 28.5 | 27.1 | 262,445 |
| August 04, 2025 | 26.37 | 28.4 | 28.4 | 28.5 | 26.37 | 714,413 |
| August 01, 2025 | 26.15 | 27.5 | 27.5 | 28.25 | 26 | 681,127 |
| July 31, 2025 | 28 | 27 | 27 | 28 | 24.15 | 2.03M |
| July 30, 2025 | 30 | 28 | 28 | 31 | 26 | 5.25M |
| July 29, 2025 | 25.7 | 29.5 | 29.5 | 30 | 24.91 | 1.75M |
| July 28, 2025 | 25 | 25 | 25 | 25.88 | 24 | 694,181 |
| July 25, 2025 | 24.83 | 24.5 | 24.5 | 25.5 | 24 | 569,204 |
| July 24, 2025 | 26.98 | 25.1 | 25.1 | 27 | 24.11 | 1.05M |
| July 23, 2025 | 26.72 | 26.75 | 26.75 | 27.5 | 26.25 | 336,791 |
| July 22, 2025 | 26.85 | 26.5 | 26.5 | 27.5 | 26 | 251,195 |
| July 21, 2025 | 26.95 | 26.5 | 26.5 | 28 | 26 | 591,154 |
| July 18, 2025 | 24.97 | 26.5 | 26.5 | 27 | 24.97 | 839,046 |
| July 17, 2025 | 23.72 | 24.7 | 24.7 | 24.99 | 23.1 | 439,505 |
| July 16, 2025 | 22.33 | 23.25 | 23.25 | 23.8 | 22 | 603,576 |
| July 15, 2025 | 22 | 22 | 22 | 23 | 21.88 | 137,421 |
| July 14, 2025 | 22.44 | 22 | 22 | 23 | 21.58 | 428,159 |
| July 11, 2025 | 22.95 | 22 | 22 | 23 | 21.38 | 461,512 |
| July 10, 2025 | 21.93 | 22.5 | 22.5 | 23 | 21.58 | 544,882 |
| July 09, 2025 | 21.75 | 21.75 | 21.75 | 22 | 21.75 | 328,284 |
| July 08, 2025 | 22.12 | 21.75 | 21.75 | 22.12 | 21.5 | 531,299 |
| July 07, 2025 | 22.29 | 22 | 22 | 23 | 21.65 | 401,358 |
| July 04, 2025 | 22.29 | 22.5 | 22.5 | 22.74 | 22.29 | 108,374 |