34.80
-0.2(-0.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 33.8 | 34.8 | 34.8 | 35 | 33.8 | 227,618 |
| August 14, 2025 | 34.1 | 33.65 | 33.65 | 34.1 | 33.1 | 50,841 |
| August 13, 2025 | 33.4 | 32.75 | 32.75 | 33.9 | 32.5 | 180,671 |
| August 12, 2025 | 33.5 | 32.75 | 32.75 | 33.5 | 32.2 | 68,021 |
| August 11, 2025 | 32.88 | 33.7 | 33.7 | 34 | 32.7 | 417,233 |
| August 08, 2025 | 32 | 32.15 | 32.15 | 32.6 | 31.7 | 175,708 |
| August 07, 2025 | 31.3 | 31.45 | 31.45 | 31.9 | 31 | 19,325 |
| August 06, 2025 | 31 | 31.55 | 31.55 | 32 | 31 | 96,829 |
| August 05, 2025 | 29.68 | 30.5 | 30.5 | 30.5 | 29.5 | 225,611 |
| August 04, 2025 | 30.9 | 30.3 | 30.3 | 30.9 | 29.1 | 82,322 |
| August 01, 2025 | 29.5 | 30 | 30 | 30 | 29 | 198,123 |
| July 31, 2025 | 30.03 | 30.4 | 30.4 | 31.9 | 30 | 11,127 |
| July 30, 2025 | 32 | 31.35 | 31.35 | 32 | 30.3 | 84,888 |
| July 29, 2025 | 30.38 | 30.95 | 30.95 | 31.9 | 30 | 37,591 |
| July 28, 2025 | 31.3 | 30.95 | 30.95 | 31.5 | 30 | 85,634 |
| July 25, 2025 | 31.48 | 31.15 | 31.15 | 31.48 | 31 | 67,324 |
| July 24, 2025 | 32.9 | 31.65 | 31.65 | 32.9 | 31.19 | 77,418 |
| July 23, 2025 | 31.8 | 31.85 | 31.85 | 32.9 | 31.8 | 61,281 |
| July 22, 2025 | 31.28 | 31.65 | 31.65 | 32.6 | 31.2 | 38,183 |
| July 21, 2025 | 32.56 | 31.7 | 31.7 | 32.9 | 30.8 | 21,538 |
| July 18, 2025 | 30.8 | 31.9 | 31.9 | 32.9 | 30.8 | 6,837 |
| July 17, 2025 | 30.8 | 31.85 | 31.85 | 33 | 30.8 | 28,373 |
| July 16, 2025 | 30.93 | 32.25 | 32.25 | 32.8 | 30.8 | 34,669 |
| July 15, 2025 | 32.9 | 31.9 | 31.9 | 32.9 | 31.1 | 17,142 |
| July 14, 2025 | 32.38 | 32.55 | 32.55 | 32.9 | 31.4 | 70,258 |
| July 11, 2025 | 30.8 | 32.15 | 32.15 | 32.6 | 30.8 | 148,721 |
| July 10, 2025 | 31.77 | 31.25 | 31.25 | 32.01 | 31.05 | 59,003 |
| July 09, 2025 | 31.1 | 31.05 | 31.05 | 31.2 | 30.7 | 102,288 |
| July 08, 2025 | 31.4 | 32.45 | 32.45 | 32.8 | 31.4 | 159,194 |
| July 07, 2025 | 30.1 | 30.75 | 30.75 | 30.8 | 30.04 | 75,364 |
| July 04, 2025 | 31.36 | 30.8 | 30.8 | 31.5 | 30.6 | 41,201 |
| July 03, 2025 | 30.6 | 31.1 | 31.1 | 31.5 | 30.6 | 141,956 |
| July 02, 2025 | 30.11 | 29.6 | 29.6 | 30.5 | 29.6 | 1,292 |
| July 01, 2025 | 29.84 | 29.85 | 29.85 | 30.6 | 29.8 | 114,253 |
| June 30, 2025 | 30.3 | 28.3 | 28.3 | 30.3 | 28.3 | 4,665 |
| June 27, 2025 | 30.4 | 29.6 | 29.6 | 30.4 | 29.47 | 227,199 |
| June 26, 2025 | 29.3 | 30.2 | 30.2 | 30.4 | 29.3 | 62,981 |
| June 25, 2025 | 29.54 | 29.35 | 29.35 | 29.9 | 28.4 | 3,840 |
| June 24, 2025 | 29.75 | 29.15 | 29.15 | 29.9 | 28.9 | 16,643 |
| June 23, 2025 | 28.48 | 29.15 | 29.15 | 29.9 | 28.48 | 72,853 |
| June 20, 2025 | 28.3 | 28.6 | 28.6 | 29.9 | 28.3 | 120,256 |
| June 19, 2025 | 30 | 29.05 | 29.05 | 30 | 28.4 | 226,014 |
| June 18, 2025 | 31.9 | 32.1 | 32.1 | 32.1 | 31.2 | 173,426 |
| June 17, 2025 | 30 | 31.4 | 31.4 | 31.6 | 30 | 397,263 |
| June 16, 2025 | 29 | 29.3 | 29.3 | 29.8 | 28.73 | 96,197 |
| June 13, 2025 | 27.34 | 27.2 | 27.2 | 28 | 26.9 | 34,297 |
| June 12, 2025 | 28 | 27.35 | 27.35 | 28 | 27.1 | 179,928 |
| June 11, 2025 | 27.25 | 27.65 | 27.65 | 27.9 | 27 | 184,343 |
| June 10, 2025 | 28.4 | 27.65 | 27.65 | 28.4 | 27.1 | 87,136 |
| June 09, 2025 | 27 | 28.1 | 28.1 | 28.7 | 27 | 43,946 |
| June 06, 2025 | 28 | 27.75 | 27.75 | 28.6 | 27.2 | 88,150 |
| June 05, 2025 | 28.4 | 29 | 29 | 29.8 | 28.4 | 239,981 |
| June 04, 2025 | 31 | 30.05 | 30.05 | 31 | 28.7 | 36,061 |
| June 03, 2025 | 28.8 | 30 | 30 | 30.5 | 28.8 | 19,102 |
| June 02, 2025 | 30.1 | 30.6 | 30.6 | 30.6 | 28.9 | 372,242 |
| May 30, 2025 | 29.5 | 29.5 | 29.5 | 30.03 | 29.3 | 178,345 |
| May 29, 2025 | 28.61 | 28.85 | 28.85 | 29.5 | 28.61 | 166,824 |
| May 28, 2025 | 30.2 | 29.65 | 29.65 | 30.2 | 29.3 | 115,774 |
| May 27, 2025 | 29.3 | 28.65 | 28.65 | 30.2 | 28.1 | 354,813 |
| May 23, 2025 | 30 | 29.8 | 29.8 | 30.3 | 29.4 | 301,250 |