32.72
-0.28(-0.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 32.5 | 33.2 | 33.2 | 34 | 32.5 | 240,688 |
| October 16, 2025 | 33 | 33.25 | 33.25 | 34 | 32.84 | 101,757 |
| October 15, 2025 | 32.5 | 34 | 34 | 34 | 32.18 | 397,596 |
| October 14, 2025 | 32 | 32.5 | 32.5 | 33 | 31.5 | 732,540 |
| October 13, 2025 | 32.75 | 32.9 | 32.9 | 33.5 | 31.5 | 311,623 |
| October 10, 2025 | 33.5 | 32 | 32 | 34 | 32 | 488,679 |
| October 09, 2025 | 33 | 33.5 | 33.5 | 33.5 | 31.9 | 262,832 |
| October 08, 2025 | 32.75 | 33.4 | 33.4 | 33.5 | 32.11 | 619,409 |
| October 07, 2025 | 32.75 | 32.5 | 32.5 | 34.07 | 32 | 407,446 |
| October 06, 2025 | 32.75 | 32.8 | 32.8 | 33.5 | 32.1 | 389,029 |
| October 03, 2025 | 32.5 | 32.75 | 32.75 | 33.5 | 32 | 251,798 |
| October 02, 2025 | 32.75 | 32.5 | 32.5 | 33 | 32 | 495,760 |
| October 01, 2025 | 32.5 | 32.2 | 32.2 | 33 | 31.37 | 1.08M |
| September 30, 2025 | 32.5 | 32 | 32 | 33 | 32 | 472,852 |
| September 29, 2025 | 32.75 | 32.8 | 32.8 | 33.5 | 32 | 278,116 |
| September 26, 2025 | 32.5 | 32.5 | 32.5 | 33 | 32.42 | 611,423 |
| September 25, 2025 | 32.5 | 32.5 | 32.5 | 33 | 32 | 256,851 |
| September 24, 2025 | 32.25 | 32.9 | 32.9 | 33 | 31.83 | 311,307 |
| September 23, 2025 | 32.25 | 32.9 | 32.9 | 33 | 31.5 | 423,211 |
| September 22, 2025 | 32.1 | 32 | 32 | 33 | 31.5 | 530,352 |
| September 19, 2025 | 33 | 32.75 | 32.75 | 34 | 32.75 | 437,449 |
| September 18, 2025 | 34 | 33.5 | 33.5 | 34 | 33 | 340,357 |
| September 17, 2025 | 33.5 | 33.5 | 33.5 | 34 | 33 | 143,509 |
| September 16, 2025 | 33.5 | 33.87 | 33.87 | 34 | 33 | 263,144 |
| September 15, 2025 | 34 | 33.5 | 33.5 | 34 | 33 | 136,148 |
| September 12, 2025 | 33.75 | 33.5 | 33.5 | 34.7 | 33 | 787,374 |
| September 11, 2025 | 34 | 33.75 | 33.75 | 34.5 | 33 | 219,087 |
| September 10, 2025 | 34.25 | 34 | 34 | 34.5 | 33.7 | 560,725 |
| September 09, 2025 | 35.25 | 34.25 | 34.25 | 35.5 | 34 | 581,496 |
| September 08, 2025 | 35.5 | 35.25 | 35.25 | 36 | 35 | 348,663 |
| September 05, 2025 | 35.5 | 35.25 | 35.25 | 37 | 35 | 183,891 |
| September 04, 2025 | 36.1 | 35.25 | 35.25 | 36.1 | 35 | 98,917 |
| September 03, 2025 | 37 | 35.5 | 35.5 | 37 | 35.5 | 536,965 |
| September 02, 2025 | 36.75 | 36.5 | 36.5 | 37.5 | 36 | 105,878 |
| September 01, 2025 | 37 | 36.75 | 36.75 | 37.5 | 36 | 239,177 |
| August 29, 2025 | 37.98 | 36.75 | 36.75 | 38 | 36.6 | 1.01M |
| August 28, 2025 | 37.78 | 38 | 38 | 39.8 | 37.5 | 1.45M |
| August 27, 2025 | 37.55 | 37.25 | 37.25 | 38.5 | 37.25 | 829,417 |
| August 26, 2025 | 37 | 37.5 | 37.5 | 38 | 36 | 927,838 |
| August 22, 2025 | 35.78 | 36 | 36 | 36 | 35.5 | 614,499 |
| August 21, 2025 | 36.22 | 35.7 | 35.7 | 36.5 | 35.7 | 546,538 |
| August 20, 2025 | 36.04 | 36.25 | 36.25 | 36.5 | 36 | 194,633 |
| August 19, 2025 | 36 | 36.25 | 36.25 | 36.5 | 35.62 | 163,016 |
| August 18, 2025 | 37 | 36 | 36 | 37 | 35.5 | 210,581 |
| August 15, 2025 | 36.22 | 37 | 37 | 37 | 35.5 | 142,889 |
| August 14, 2025 | 36.63 | 36.25 | 36.25 | 38 | 35.6 | 434,754 |
| August 13, 2025 | 37.14 | 37.25 | 37.25 | 38 | 36.5 | 979,355 |
| August 12, 2025 | 37.9 | 37.5 | 37.5 | 38.5 | 37 | 393,766 |
| August 11, 2025 | 38.15 | 38 | 38 | 38.25 | 37.6 | 892,411 |
| August 08, 2025 | 38 | 38 | 38 | 38.5 | 37 | 713,840 |
| August 07, 2025 | 38.4 | 38 | 38 | 39 | 37 | 2.34M |
| August 06, 2025 | 39 | 39.5 | 39.5 | 40 | 39 | 610,697 |
| August 05, 2025 | 39 | 39.2 | 39.2 | 40 | 39 | 343,597 |
| August 04, 2025 | 40 | 39.5 | 39.5 | 40 | 39 | 222,825 |
| August 01, 2025 | 40 | 39.5 | 39.5 | 40 | 39 | 276,079 |
| July 31, 2025 | 40 | 39.5 | 39.5 | 40 | 39 | 231,542 |
| July 30, 2025 | 38.92 | 39.39 | 39.39 | 40 | 38.5 | 404,508 |
| July 29, 2025 | 38.15 | 39 | 39 | 39.62 | 38 | 334,420 |
| July 28, 2025 | 37.58 | 38 | 38 | 39 | 37 | 294,097 |
| July 25, 2025 | 38 | 38 | 38 | 38 | 37.32 | 732,423 |
