32.00
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 32 | 31.2 | 31.2 | 32 | 31.2 | 1,518 |
September 04, 2025 | 32 | 32 | 32 | 32 | 30.75 | 137,140 |
September 03, 2025 | 32 | 32 | 32 | 32 | 32 | 53,300 |
September 02, 2025 | 32 | 32 | 32 | 32 | 31.96 | 66,998 |
September 01, 2025 | 31.12 | 32 | 32 | 32 | 31 | 322,790 |
August 29, 2025 | 31.25 | 32 | 32 | 32.4 | 31.2 | 110,296 |
August 28, 2025 | 31.2 | 32 | 32 | 32 | 31.2 | 122,574 |
August 27, 2025 | 31.65 | 32 | 32 | 32.8 | 31.65 | 50,000 |
August 26, 2025 | 31.1 | 32 | 32 | 32.65 | 31.1 | 128,777 |
August 22, 2025 | 31.55 | 32 | 32 | 32 | 31.25 | 33,610 |
August 21, 2025 | 31.8 | 32 | 32 | 32.7 | 31.35 | 231,868 |
August 20, 2025 | 32.7 | 32 | 32 | 32.7 | 32 | 165,278 |
August 19, 2025 | 32 | 32 | 32 | 32 | 32 | 0 |
August 18, 2025 | 32.95 | 32 | 32 | 32.95 | 31.7 | 110,014 |
August 15, 2025 | 32.9 | 32 | 32 | 32.9 | 31.85 | 87,157 |
August 14, 2025 | 32.9 | 32 | 32 | 32.9 | 32 | 486 |
August 13, 2025 | 31.6 | 32 | 32 | 32.95 | 31.6 | 177,078 |
August 12, 2025 | 31.99 | 31.5 | 31.5 | 31.99 | 31.5 | 47,318 |
August 11, 2025 | 32.35 | 31.5 | 31.5 | 32.35 | 31.5 | 85,820 |
August 08, 2025 | 31.5 | 32 | 32 | 32 | 31.5 | 1,656 |
August 07, 2025 | 31.5 | 32 | 32 | 32.4 | 31.5 | 70,654 |
August 06, 2025 | 32.4 | 32 | 32 | 32.4 | 32 | 4,105 |
August 05, 2025 | 32.45 | 32 | 32 | 32.45 | 31.45 | 215,311 |
August 04, 2025 | 31.35 | 32 | 32 | 32.5 | 31.35 | 8,400 |
August 01, 2025 | 32.9 | 32 | 32 | 32.9 | 31.35 | 7,015 |
July 31, 2025 | 32 | 32 | 32 | 32 | 32 | 50,000 |
July 30, 2025 | 31.35 | 32 | 32 | 32 | 31.35 | 120,000 |
July 29, 2025 | 31.35 | 32 | 32 | 32 | 31.35 | 12,000 |
July 28, 2025 | 32 | 32 | 32 | 32 | 32 | 0 |
July 25, 2025 | 33 | 32 | 32 | 33 | 31.1 | 63,044 |
July 24, 2025 | 32.98 | 32 | 32 | 32.98 | 30.79 | 270,398 |
July 23, 2025 | 32.4 | 32 | 32 | 32.5 | 32 | 948 |
July 22, 2025 | 31.5 | 32 | 32 | 32 | 31.5 | 135,871 |
July 21, 2025 | 31.73 | 32 | 32 | 32 | 31.73 | 65,000 |
July 18, 2025 | 32.5 | 32 | 32 | 32.5 | 31.2 | 326,086 |
July 17, 2025 | 32.7 | 32 | 32 | 32.7 | 31.71 | 7,186 |
July 16, 2025 | 32.32 | 32 | 32 | 32.8 | 31.77 | 10,002 |
July 15, 2025 | 32.6 | 32 | 32 | 32.6 | 31.7 | 3,105 |
July 14, 2025 | 31.65 | 32 | 32 | 32 | 31.65 | 9,438 |
July 11, 2025 | 32.8 | 32 | 32 | 32.8 | 31.65 | 24,183 |
July 10, 2025 | 32.8 | 32 | 32 | 32.8 | 32 | 2,153 |
July 09, 2025 | 32.3 | 32 | 32 | 32.3 | 32 | 750 |
July 08, 2025 | 32.33 | 32 | 32 | 32.33 | 31.6 | 32,095 |
July 07, 2025 | 31.57 | 32 | 32 | 32.4 | 31.55 | 27,712 |
July 04, 2025 | 32.8 | 32 | 32 | 32.8 | 31.57 | 13,757 |
July 03, 2025 | 31.5 | 32 | 32 | 32.8 | 31.5 | 64,717 |
July 02, 2025 | 31.75 | 32 | 32 | 32.8 | 31.75 | 30,204 |
July 01, 2025 | 32.8 | 32 | 32 | 32.8 | 32 | 1,072 |
June 30, 2025 | 31.8 | 32 | 32 | 32.48 | 31.6 | 38,960 |
June 27, 2025 | 31.11 | 31.5 | 31.5 | 31.8 | 31.11 | 73,778 |
June 26, 2025 | 31.8 | 31.5 | 31.5 | 32 | 31.5 | 8,744 |
June 25, 2025 | 31.3 | 31.85 | 31.85 | 31.9 | 31.3 | 123,237 |
June 24, 2025 | 31.9 | 31.5 | 31.5 | 31.9 | 31.27 | 110,211 |
June 23, 2025 | 31.53 | 31.5 | 31.5 | 31.9 | 31.5 | 4,107 |
June 20, 2025 | 31.9 | 31.5 | 31.5 | 31.9 | 31.5 | 20,000 |
June 19, 2025 | 31.51 | 32 | 32 | 32 | 31.51 | 17,860 |
June 18, 2025 | 32 | 32 | 32 | 32.4 | 31.51 | 165,425 |
June 17, 2025 | 32 | 31.5 | 31.5 | 32.25 | 31.27 | 650,285 |
June 16, 2025 | 32.2 | 32.5 | 32.5 | 32.5 | 31.75 | 166,310 |
June 13, 2025 | 32.66 | 32.8 | 32.8 | 33.12 | 32.4 | 28,181 |