35.55
+0.05(+0.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2024 | 37.65 | 37.3 | 37.3 | 37.65 | 36.15 | 544,897 |
| March 11, 2024 | 37.45 | 37.6 | 37.6 | 37.7 | 37.1 | 707,720 |
| March 08, 2024 | 37.45 | 37.7 | 37.7 | 37.7 | 36.41 | 1.2M |
| March 07, 2024 | 37.5 | 37.5 | 37.5 | 37.72 | 36.63 | 834,814 |
| March 06, 2024 | 37 | 37.85 | 37.85 | 37.85 | 36.62 | 1.92M |
| March 05, 2024 | 36.9 | 36.75 | 36.75 | 37.05 | 36.65 | 3.39M |
| March 04, 2024 | 37 | 37 | 37 | 37.5 | 36.65 | 5.66M |
| March 01, 2024 | 36.45 | 37 | 37 | 37 | 36 | 3.54M |
| February 29, 2024 | 36.5 | 36.5 | 36.5 | 36.75 | 36.04 | 2.29M |
| February 28, 2024 | 36.4 | 36.5 | 36.5 | 36.85 | 36.25 | 6.24M |
| February 27, 2024 | 35.95 | 36.45 | 36.45 | 36.5 | 35.85 | 5.32M |
| February 26, 2024 | 36 | 35.65 | 35.65 | 36.35 | 35.3 | 2.43M |
| February 23, 2024 | 36.3 | 36 | 36 | 36.7 | 36 | 13.34M |
| February 22, 2024 | 35.45 | 36.25 | 36.25 | 36.37 | 35.1 | 82.29M |
| February 21, 2024 | 35.05 | 35.05 | 35.05 | 35.4 | 35 | 1.17M |
| February 20, 2024 | 35 | 35.45 | 35.45 | 35.7 | 34.84 | 4.95M |
| February 19, 2024 | 34.75 | 34.7 | 34.7 | 35.2 | 34.4 | 4.15M |
| February 16, 2024 | 34.2 | 34.6 | 34.6 | 35.9 | 34 | 3.19M |
| February 15, 2024 | 35.7 | 34.15 | 34.15 | 35.7 | 34.15 | 2.52M |
| February 14, 2024 | 34.5 | 34.5 | 34.5 | 35.55 | 34.5 | 265,565 |
| February 13, 2024 | 36.05 | 35.55 | 35.55 | 36.05 | 35 | 994,880 |
| February 12, 2024 | 35 | 35.5 | 35.5 | 35.75 | 34.65 | 2.07M |
| February 09, 2024 | 35.5 | 34.9 | 34.9 | 36.15 | 34.9 | 4.28M |
| February 08, 2024 | 34.5 | 35.5 | 35.5 | 36.34 | 34.5 | 28.09M |
| February 07, 2024 | 34.25 | 34.6 | 34.6 | 35.75 | 34.25 | 1.04M |
| February 06, 2024 | 34.9 | 35.5 | 35.5 | 35.65 | 34.85 | 1.93M |
| February 05, 2024 | 35.15 | 34.6 | 34.6 | 36 | 34.31 | 2.94M |
| February 02, 2024 | 35.55 | 34.9 | 34.9 | 36.35 | 34.7 | 4.34M |
| February 01, 2024 | 35.85 | 36.3 | 36.3 | 36.45 | 35.25 | 1.49M |
| January 31, 2024 | 35.5 | 36.35 | 36.35 | 36.4 | 35 | 2.09M |
| January 30, 2024 | 34.65 | 36.15 | 36.15 | 36.15 | 34.35 | 14.43M |
| January 29, 2024 | 34.5 | 34.4 | 34.4 | 34.55 | 33.87 | 558,889 |
| January 26, 2024 | 34.25 | 34.2 | 34.2 | 34.65 | 33.76 | 7.09M |
| January 25, 2024 | 34.25 | 34.5 | 34.5 | 34.85 | 33.95 | 1.13M |
| January 24, 2024 | 34.4 | 34.5 | 34.5 | 34.7 | 33.7 | 12.56M |
| January 23, 2024 | 35.1 | 34.4 | 34.4 | 35.4 | 34.4 | 4.27M |
| January 22, 2024 | 34 | 34.95 | 34.95 | 35.2 | 34 | 6.65M |
| January 19, 2024 | 34 | 34.3 | 34.3 | 34.78 | 33.3 | 62.84M |
| January 18, 2024 | 33.35 | 34 | 34 | 34.05 | 33.35 | 18.89M |
| January 17, 2024 | 33.2 | 33.6 | 33.6 | 33.65 | 33.2 | 41.19M |
| January 16, 2024 | 33.3 | 33.45 | 33.45 | 33.45 | 33.15 | 5.5M |
| January 15, 2024 | 33.22 | 33.3 | 33.3 | 33.3 | 33.17 | 20.48M |
| January 12, 2024 | 33.1 | 33.2 | 33.2 | 33.25 | 33.02 | 65.75M |
| January 11, 2024 | 33.25 | 33.2 | 33.2 | 33.3 | 32.79 | 5.58M |
| January 10, 2024 | 33.25 | 33.2 | 33.2 | 33.25 | 33 | 2.91M |
| January 09, 2024 | 33 | 33.2 | 33.2 | 33.25 | 32.9 | 6.23M |
| January 08, 2024 | 32.65 | 32.95 | 32.95 | 32.95 | 32.4 | 5.04M |
| January 05, 2024 | 32.95 | 32.95 | 32.95 | 33 | 32.68 | 3.84M |
| January 04, 2024 | 32.95 | 32.9 | 32.9 | 32.95 | 32.6 | 2.6M |
| January 03, 2024 | 32.5 | 32.65 | 32.65 | 32.9 | 32.5 | 4.83M |
| January 02, 2024 | 32.95 | 33 | 33 | 33 | 31.15 | 13.24M |
| December 29, 2023 | 31 | 32.3 | 32.3 | 32.6 | 31 | 4.66M |
| December 28, 2023 | 32.05 | 32.05 | 32.05 | 32.4 | 31.32 | 3.66M |
| December 27, 2023 | 32.2 | 32 | 32 | 32.4 | 32 | 4.5M |
| December 22, 2023 | 32.1 | 32.2 | 32.2 | 32.25 | 32 | 9.52M |
| December 21, 2023 | 31.75 | 32.05 | 32.05 | 32.1 | 31.65 | 8.34M |
| December 20, 2023 | 31.75 | 31.85 | 31.85 | 32 | 31.75 | 3.41M |
| December 19, 2023 | 31.9 | 32 | 32 | 32 | 31.75 | 4.28M |
| December 18, 2023 | 32.2 | 31.9 | 31.9 | 32.2 | 31.75 | 4.48M |
| December 15, 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 31.6 | 5.25M |