32.30
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 32 | 31.7 | 31.7 | 32.4 | 31.7 | 25,030 |
| September 30, 2025 | 32 | 31.7 | 31.7 | 32 | 31.5 | 259,308 |
| September 29, 2025 | 32 | 31.5 | 31.5 | 32.58 | 31 | 375,020 |
| September 26, 2025 | 32 | 32 | 32 | 32.98 | 31.9 | 13,513 |
| September 25, 2025 | 32 | 32 | 32 | 32.98 | 31.76 | 66,765 |
| September 24, 2025 | 32 | 32 | 32 | 32.55 | 31 | 24,410 |
| September 23, 2025 | 32 | 32 | 32 | 32.55 | 31.57 | 8,565 |
| September 22, 2025 | 32 | 32 | 32 | 32.58 | 31.5 | 62,710 |
| September 19, 2025 | 31.5 | 32 | 32 | 32 | 31.5 | 32,386 |
| September 18, 2025 | 31.25 | 32 | 32 | 32 | 31.25 | 50,000 |
| September 17, 2025 | 31 | 31.5 | 31.5 | 31.8 | 30.88 | 93,953 |
| September 16, 2025 | 30.5 | 31 | 31 | 32 | 30.5 | 56,021 |
| September 15, 2025 | 30.5 | 30.5 | 30.5 | 30.99 | 30.5 | 55,531 |
| September 12, 2025 | 30.5 | 30.5 | 30.5 | 30.99 | 30.5 | 125,010 |
| September 11, 2025 | 30.2 | 30.5 | 30.5 | 30.8 | 30.2 | 31,452 |
| September 10, 2025 | 30.5 | 30.77 | 30.77 | 30.99 | 30.26 | 41,792 |
| September 09, 2025 | 31 | 30.7 | 30.7 | 31.2 | 30.2 | 276,272 |
| September 08, 2025 | 32 | 31 | 31 | 32 | 30.25 | 133,919 |
| 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 |
