32.72
+3.818(+13.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.75 | 28.9 | 28.9 | 29.5 | 28.52 | 4.62M |
| September 04, 2025 | 29.7 | 28.75 | 28.75 | 30.16 | 27.45 | 8.11M |
| September 03, 2025 | 29.65 | 30.05 | 30.05 | 30.14 | 29.65 | 3.32M |
| September 02, 2025 | 29.25 | 29.75 | 29.75 | 29.75 | 29.06 | 2.77M |
| September 01, 2025 | 30.2 | 29.35 | 29.35 | 30.45 | 28.5 | 7.13M |
| August 29, 2025 | 30.55 | 30.3 | 30.3 | 31.25 | 29.7 | 7.52M |
| August 28, 2025 | 31.25 | 30.7 | 30.7 | 32 | 30.45 | 5.38M |
| August 27, 2025 | 32.25 | 31.15 | 31.15 | 32.5 | 30.9 | 5.41M |
| August 26, 2025 | 31.15 | 32.25 | 32.25 | 32.85 | 31.15 | 3.86M |
| August 22, 2025 | 31.75 | 31.3 | 31.3 | 32.45 | 30.67 | 6.63M |
| August 21, 2025 | 30.25 | 32.2 | 32.2 | 32.5 | 30.25 | 6.62M |
| August 20, 2025 | 31 | 31.35 | 31.35 | 31.88 | 30.35 | 7.33M |
| August 19, 2025 | 31.35 | 32.05 | 32.05 | 33.26 | 30.59 | 14.04M |
| August 18, 2025 | 27.85 | 31.6 | 31.6 | 33.15 | 27.2 | 29.27M |
| August 15, 2025 | 24.5 | 26.8 | 26.8 | 27.32 | 24.1 | 11.18M |
| August 14, 2025 | 24.5 | 24.6 | 24.6 | 24.75 | 24 | 3.99M |
| August 13, 2025 | 23.5 | 24.35 | 24.35 | 24.75 | 23.5 | 5.27M |
| August 12, 2025 | 23.8 | 23.9 | 23.9 | 24.25 | 23.45 | 5.44M |
| August 11, 2025 | 24.65 | 23.9 | 23.9 | 24.7 | 23.58 | 3.65M |
| August 08, 2025 | 24.4 | 24.65 | 24.65 | 24.9 | 24.24 | 3.64M |
| August 07, 2025 | 24.1 | 24.2 | 24.2 | 25 | 23.75 | 7.4M |
| August 06, 2025 | 23.4 | 24.75 | 24.75 | 25.2 | 22.8 | 10.32M |
| August 05, 2025 | 22.5 | 22.85 | 22.85 | 22.95 | 22.05 | 4.8M |
| August 04, 2025 | 22.15 | 22.15 | 22.15 | 22.95 | 21.85 | 7.97M |
| August 01, 2025 | 22.8 | 22.7 | 22.7 | 22.95 | 22.05 | 7.01M |
| July 31, 2025 | 21.95 | 22.7 | 22.7 | 23.45 | 21.85 | 11.14M |
| July 30, 2025 | 21.85 | 21.95 | 21.95 | 22.4 | 21.8 | 2.53M |
| July 29, 2025 | 22.8 | 21.85 | 21.85 | 23.75 | 21.7 | 5.84M |
| July 28, 2025 | 23.9 | 22.8 | 22.8 | 24.25 | 22.6 | 7.24M |
| July 25, 2025 | 23.35 | 23.75 | 23.75 | 24.1 | 22.95 | 5.07M |
| July 24, 2025 | 23.9 | 23.1 | 23.1 | 24.09 | 22.05 | 16.04M |
| July 23, 2025 | 23.5 | 23.6 | 23.6 | 24.15 | 22.9 | 19.62M |
| July 22, 2025 | 24.4 | 23.3 | 23.3 | 24.4 | 23.17 | 7.34M |
| July 21, 2025 | 23.64 | 23.5 | 23.5 | 25.1 | 23.41 | 8.53M |
| July 18, 2025 | 22.6 | 23.5 | 23.5 | 24.5 | 22.6 | 7.78M |
| July 17, 2025 | 23.25 | 23.4 | 23.4 | 23.81 | 22.75 | 10.63M |
| July 16, 2025 | 21.7 | 23.75 | 23.75 | 23.96 | 21.7 | 14.95M |
| July 15, 2025 | 22 | 21.75 | 21.75 | 22.55 | 21.7 | 7.83M |
| July 14, 2025 | 22.75 | 22.15 | 22.15 | 22.75 | 21.65 | 9.27M |
| July 11, 2025 | 21.85 | 22.65 | 22.65 | 22.75 | 21.55 | 12.56M |
| July 10, 2025 | 23 | 21.9 | 21.9 | 23 | 21.7 | 9.76M |
| July 09, 2025 | 21.9 | 21.65 | 21.65 | 22 | 21.2 | 8.06M |
| July 08, 2025 | 21.62 | 21.6 | 21.6 | 22.65 | 21.05 | 8.66M |
| July 07, 2025 | 22.9 | 21.3 | 21.3 | 22.9 | 21 | 25.17M |
| July 04, 2025 | 25 | 24.6 | 24.6 | 25.3 | 23.57 | 4.57M |
| July 03, 2025 | 23.5 | 23.85 | 23.85 | 24.3 | 23.05 | 2.17M |
| July 02, 2025 | 22.75 | 23.65 | 23.65 | 23.8 | 22.1 | 3.77M |
| July 01, 2025 | 23.4 | 23.2 | 23.2 | 23.8 | 22.29 | 4.5M |
| June 30, 2025 | 24.45 | 23.35 | 23.35 | 24.95 | 22.68 | 6.92M |
| June 27, 2025 | 25.5 | 24.45 | 24.45 | 25.75 | 24.17 | 5.59M |
| June 26, 2025 | 25.3 | 25.3 | 25.3 | 25.95 | 24.85 | 2.61M |
| June 25, 2025 | 27.25 | 25.4 | 25.25 | 27.25 | 24.95 | 8.06M |
| June 24, 2025 | 27.1 | 27 | 27 | 27.5 | 25.66 | 4.38M |
| June 23, 2025 | 27.45 | 27.15 | 27.15 | 27.8 | 26.9 | 1.45M |
| June 20, 2025 | 28.35 | 27.3 | 27.3 | 28.35 | 27 | 1.47M |
| June 19, 2025 | 28 | 27.05 | 27.05 | 28.25 | 26.8 | 2.97M |
| June 18, 2025 | 27.7 | 28.8 | 28.8 | 29.31 | 26.7 | 4.51M |
| June 17, 2025 | 26.65 | 27.7 | 27.7 | 27.75 | 26.55 | 2.99M |
| June 16, 2025 | 26.3 | 26.65 | 26.65 | 27.55 | 26.3 | 2.23M |
| June 13, 2025 | 27 | 26.55 | 26.55 | 28.2 | 26.4 | 4.35M |