31.21
+0.19(+0.61%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 31.12 | 31.02 | 31.02 | 31.19 | 31.02 | 1,813 |
September 04, 2025 | 30.88 | 31.07 | 31.07 | 31.07 | 30.88 | 2,300 |
September 03, 2025 | 31.03 | 30.97 | 30.97 | 31.07 | 30.92 | 7,120 |
September 02, 2025 | 31.02 | 30.85 | 30.85 | 31.04 | 30.85 | 7,862 |
September 01, 2025 | 31.1 | 31.03 | 31.03 | 31.1 | 31.03 | 1,092 |
August 29, 2025 | 31.25 | 31.1 | 31.1 | 31.25 | 31.1 | 2,302 |
August 28, 2025 | 31.22 | 31.29 | 31.29 | 31.29 | 31.22 | 1,879 |
August 27, 2025 | 31.21 | 31.19 | 31.19 | 31.29 | 31.19 | 783 |
August 26, 2025 | 31.38 | 31.3 | 31.3 | 31.41 | 31.3 | 843 |
August 22, 2025 | 31.78 | 31.95 | 31.95 | 32 | 31.78 | 559 |
August 21, 2025 | 31.66 | 31.72 | 31.72 | 31.72 | 31.66 | 219 |
August 20, 2025 | 31.69 | 31.86 | 31.86 | 31.86 | 31.69 | 828 |
August 19, 2025 | 31.79 | 31.86 | 31.86 | 31.87 | 31.79 | 194 |
August 18, 2025 | 31.38 | 31.49 | 31.49 | 31.49 | 31.38 | 1,064 |
August 15, 2025 | 31.66 | 31.64 | 31.64 | 31.69 | 31.64 | 573 |
August 14, 2025 | 31.27 | 31.44 | 31.44 | 31.44 | 31.27 | 1,135 |
August 13, 2025 | 31.27 | 31.3 | 31.3 | 31.3 | 31.27 | 799 |
August 12, 2025 | 31.38 | 31.12 | 31.12 | 31.38 | 30.9 | 829 |
August 11, 2025 | 31.33 | 31.11 | 31.11 | 31.33 | 31.11 | 563 |
August 08, 2025 | 31.18 | 31.29 | 31.29 | 31.29 | 31.18 | 1,899 |
August 07, 2025 | 31.28 | 31.13 | 31.13 | 31.35 | 31.1 | 1,507 |
August 06, 2025 | 30.87 | 30.92 | 30.92 | 30.98 | 30.87 | 799 |
August 05, 2025 | 30.84 | 30.87 | 30.87 | 30.96 | 30.84 | 2,602 |
August 04, 2025 | 30.74 | 30.88 | 30.88 | 30.88 | 30.74 | 734 |
August 01, 2025 | 30.54 | 30.46 | 30.46 | 30.57 | 30.46 | 714 |
July 31, 2025 | 31.42 | 31.05 | 31.05 | 31.45 | 31.05 | 937 |
July 30, 2025 | 31.3 | 31.39 | 31.39 | 31.43 | 31.3 | 5,858 |
July 29, 2025 | 31.42 | 31.25 | 31.25 | 31.48 | 31.25 | 465 |
July 28, 2025 | 31.97 | 31.08 | 31.08 | 31.97 | 31.08 | 1,278 |
July 25, 2025 | 31.23 | 31.42 | 31.42 | 31.42 | 31.23 | 575 |
July 24, 2025 | 31.34 | 31.32 | 31.32 | 31.34 | 31.32 | 917 |
July 23, 2025 | 31.14 | 30.98 | 30.98 | 31.14 | 30.98 | 671 |
July 22, 2025 | 30.79 | 30.81 | 30.81 | 30.82 | 30.78 | 1,005 |
July 21, 2025 | 31.2 | 31.01 | 31.01 | 31.2 | 30.84 | 760 |
July 18, 2025 | 31.14 | 31.05 | 31.05 | 31.19 | 31.05 | 1,497 |
July 17, 2025 | 30.83 | 31.02 | 31.02 | 31.02 | 30.83 | 416 |
July 16, 2025 | 30.98 | 30.79 | 30.79 | 30.98 | 30.79 | 855 |
July 15, 2025 | 31.08 | 30.91 | 30.91 | 31.17 | 30.91 | 921 |
July 14, 2025 | 30.8 | 31.06 | 31.06 | 31.06 | 30.8 | 1,479 |
July 11, 2025 | 30.87 | 31.06 | 31.06 | 31.06 | 30.87 | 904 |
July 10, 2025 | 31.4 | 31.23 | 31.23 | 31.4 | 31.23 | 615 |
July 09, 2025 | 31.16 | 31.24 | 31.24 | 31.24 | 31.16 | 1,493 |
July 08, 2025 | 31 | 30.89 | 30.89 | 31 | 30.76 | 303 |
July 07, 2025 | 30.56 | 30.67 | 30.67 | 30.7 | 30.56 | 190 |
July 04, 2025 | 30.43 | 30.54 | 30.54 | 30.56 | 30.42 | 1,726 |
July 03, 2025 | 30.61 | 30.71 | 30.71 | 30.73 | 30.61 | 699 |
July 02, 2025 | 30.45 | 30.7 | 30.7 | 30.7 | 30.45 | 3,995 |
July 01, 2025 | 30.28 | 30.39 | 30.39 | 30.46 | 30.28 | 1,109 |
June 30, 2025 | 30.45 | 30.46 | 30.46 | 30.46 | 30.39 | 890 |
June 27, 2025 | 30.11 | 30.38 | 30.38 | 30.38 | 30.11 | 959 |
June 26, 2025 | 29.89 | 29.88 | 29.88 | 29.89 | 29.88 | 174 |
June 25, 2025 | 30.06 | 29.93 | 29.93 | 30.12 | 29.93 | 913 |
June 24, 2025 | 30.26 | 30.22 | 30.22 | 30.26 | 30.17 | 1,101 |
June 23, 2025 | 29.91 | 29.84 | 29.84 | 29.91 | 29.77 | 733 |
June 20, 2025 | 29.83 | 29.93 | 29.83 | 29.93 | 29.83 | 1,026 |
June 19, 2025 | 29.87 | 29.66 | 29.66 | 29.87 | 29.66 | 264 |
June 18, 2025 | 30 | 30.1 | 30.1 | 30.1 | 29.96 | 12,165 |
June 17, 2025 | 30.05 | 30.16 | 30.16 | 30.16 | 30.05 | 1,967 |
June 16, 2025 | 30.33 | 30.49 | 30.49 | 30.54 | 30.33 | 966 |
June 13, 2025 | 30.03 | 30.11 | 30.11 | 30.11 | 30.03 | 1,172 |