31.90
-0.5(-1.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 33 | 31.9 | 31.9 | 33 | 31 | 422,456 |
| December 23, 2025 | 33 | 32.4 | 32.4 | 33 | 32.4 | 177,380 |
| December 22, 2025 | 33 | 32.6 | 32.6 | 33 | 32.12 | 48,272 |
| December 19, 2025 | 33 | 32.6 | 32.6 | 33.01 | 32 | 32,269 |
| December 18, 2025 | 33 | 33 | 33 | 33 | 32 | 23,003 |
| December 17, 2025 | 33 | 33 | 33 | 33.3 | 32.26 | 77,938 |
| December 16, 2025 | 33 | 32.3 | 32.3 | 33.12 | 32.26 | 122,771 |
| December 15, 2025 | 33 | 32.7 | 32.7 | 33 | 32 | 24,919 |
| December 12, 2025 | 33 | 32.7 | 32.7 | 33 | 32.22 | 9,030 |
| December 11, 2025 | 33 | 32.7 | 32.7 | 33 | 32.22 | 1,235 |
| December 10, 2025 | 33 | 32.7 | 32.7 | 33 | 32.19 | 90,168 |
| December 09, 2025 | 33 | 32.7 | 32.7 | 33 | 32.22 | 37,437 |
| December 08, 2025 | 33.2 | 32.7 | 32.7 | 33.2 | 32.19 | 308,123 |
| December 05, 2025 | 33.2 | 32.9 | 32.9 | 33.2 | 32.45 | 583,200 |
| December 04, 2025 | 32.4 | 32.9 | 32.9 | 32.9 | 32.4 | 12,201 |
| December 03, 2025 | 32.75 | 32.3 | 32.3 | 32.75 | 32.3 | 182,451 |
| December 02, 2025 | 32.45 | 32.9 | 32.9 | 32.9 | 32.45 | 58,736 |
| December 01, 2025 | 33.2 | 32.9 | 32.9 | 33.2 | 32.45 | 29,002 |
| November 28, 2025 | 33.2 | 32.9 | 32.9 | 33.2 | 32.45 | 40,000 |
| November 27, 2025 | 33.2 | 32.9 | 32.9 | 33.2 | 32.45 | 230,918 |
| November 26, 2025 | 33.2 | 32.9 | 32.9 | 33.2 | 32.4 | 10,014 |
| November 25, 2025 | 33.2 | 32.9 | 32.9 | 33.2 | 32.45 | 176,154 |
| November 24, 2025 | 33.2 | 32.9 | 32.9 | 33.2 | 32.4 | 89,094 |
| November 21, 2025 | 33.2 | 32.9 | 32.9 | 33.2 | 32.63 | 450,000 |
| November 20, 2025 | 32.45 | 32.9 | 32.9 | 32.95 | 32.45 | 3 |
| November 19, 2025 | 33.2 | 32.9 | 32.9 | 33.2 | 32.53 | 193,733 |
| November 18, 2025 | 33.2 | 32.9 | 32.9 | 33.2 | 32.5 | 206,545 |
| November 17, 2025 | 33.2 | 32.9 | 32.9 | 33.2 | 32.4 | 339,874 |
| November 14, 2025 | 32.4 | 33.4 | 33.4 | 33.4 | 32.4 | 144,604 |
| November 13, 2025 | 33.2 | 32.9 | 32.9 | 33.2 | 32.51 | 126,719 |
| November 12, 2025 | 33.2 | 32.9 | 32.9 | 33.2 | 32.61 | 28,000 |
| November 11, 2025 | 33.2 | 32.6 | 32.6 | 33.2 | 32.48 | 351,319 |
| November 10, 2025 | 33.2 | 32.6 | 32.6 | 33.2 | 32.3 | 103,883 |
| November 07, 2025 | 33.2 | 32.6 | 32.6 | 33.2 | 32.6 | 5,304 |
| November 06, 2025 | 33.2 | 32.6 | 32.6 | 33.2 | 32.6 | 4,745 |
| November 05, 2025 | 33.2 | 32.6 | 32.6 | 33.2 | 32.6 | 195,917 |
| November 04, 2025 | 33.2 | 32.7 | 32.7 | 33.2 | 32.43 | 140,273 |
| November 03, 2025 | 33.2 | 32.9 | 32.9 | 33.3 | 32.6 | 41,435 |
| October 31, 2025 | 33 | 32.7 | 32.7 | 33 | 32 | 93,283 |
| October 30, 2025 | 33 | 32.5 | 32.5 | 33 | 32.5 | 1,020 |
| October 29, 2025 | 33 | 32.5 | 32.5 | 33 | 32.5 | 12,048 |
| October 28, 2025 | 33 | 32.5 | 32.5 | 33 | 32.47 | 9,253 |
| October 27, 2025 | 33 | 32.5 | 32.5 | 33 | 32.45 | 88,279 |
| October 24, 2025 | 33 | 32.5 | 32.5 | 33 | 32.25 | 36,651 |
| October 23, 2025 | 33 | 32.5 | 32.5 | 33 | 32.45 | 5,000 |
| October 22, 2025 | 33 | 32.3 | 32.3 | 33 | 32.3 | 40,551 |
| October 21, 2025 | 33 | 32.3 | 32.3 | 33 | 32.03 | 374,922 |
| October 20, 2025 | 33 | 32.3 | 32.3 | 33 | 32.3 | 60 |
| October 17, 2025 | 33 | 32.3 | 32.3 | 33 | 32.3 | 221,008 |
| October 16, 2025 | 33 | 32.3 | 32.3 | 33 | 32.25 | 57,180 |
| October 15, 2025 | 33 | 32.3 | 32.3 | 33 | 32.3 | 422,850 |
| October 14, 2025 | 33 | 32.3 | 32.3 | 33 | 32.19 | 224,046 |
| October 13, 2025 | 33 | 32.5 | 32.5 | 33 | 32.19 | 1,069 |
| October 10, 2025 | 33 | 32.2 | 32.2 | 33 | 32.2 | 102,321 |
| October 09, 2025 | 32.19 | 32.2 | 32.19 | 32.4 | 32.19 | 79,521 |
| October 08, 2025 | 33 | 32.2 | 32.2 | 33 | 32.18 | 334,080 |
| October 07, 2025 | 33 | 32.2 | 32.2 | 33 | 32.16 | 77,698 |
| October 06, 2025 | 33 | 32.2 | 32.2 | 33 | 32.15 | 142,150 |
| October 03, 2025 | 33 | 32.2 | 32.2 | 33 | 32.15 | 5,616 |
| October 02, 2025 | 32 | 32.2 | 32.2 | 32.39 | 31.35 | 39,064 |