28.00
-0.5(-1.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 28.5 | 28 | 28 | 28.75 | 26 | 58,399 |
| October 16, 2025 | 29 | 28.5 | 28.5 | 29.3 | 27.25 | 52,320 |
| October 15, 2025 | 29 | 29 | 29 | 29.75 | 29 | 835 |
| October 14, 2025 | 30.5 | 29 | 29 | 30.5 | 28 | 47,847 |
| October 13, 2025 | 30.5 | 30.5 | 30.5 | 30.5 | 29 | 25,685 |
| October 10, 2025 | 30.5 | 30.5 | 30.5 | 32 | 29 | 104,144 |
| October 09, 2025 | 28.25 | 30.5 | 30.6 | 31 | 28.25 | 252,362 |
| October 08, 2025 | 28.5 | 29 | 29 | 30 | 27.9 | 62,222 |
| October 07, 2025 | 29 | 28.5 | 28.5 | 30.05 | 27 | 64,744 |
| October 06, 2025 | 27 | 29 | 29 | 31 | 26.25 | 432,805 |
| October 03, 2025 | 28.5 | 26.5 | 26.5 | 28.5 | 25 | 209,586 |
| October 02, 2025 | 29 | 28.5 | 28.5 | 29 | 27 | 38,953 |
| October 01, 2025 | 29.5 | 29 | 29 | 30 | 28 | 106,572 |
| September 30, 2025 | 30 | 29.5 | 29.5 | 31 | 28.1 | 414,548 |
| September 29, 2025 | 29.55 | 30 | 30 | 31 | 28.08 | 596,755 |
| September 26, 2025 | 28 | 27 | 27 | 28.4 | 27 | 76,415 |
| September 25, 2025 | 30.5 | 28 | 28 | 32 | 27.27 | 294,595 |
| September 24, 2025 | 30.5 | 30.5 | 30.5 | 30.75 | 29.6 | 43,766 |
| September 23, 2025 | 28.39 | 30 | 30 | 30.75 | 28 | 190,437 |
| September 22, 2025 | 31 | 28.5 | 28.5 | 32 | 28 | 221,727 |
| September 19, 2025 | 27.66 | 31 | 31 | 31.99 | 27 | 387,798 |
| September 18, 2025 | 29.8 | 27.65 | 27.65 | 30 | 27 | 109,788 |
| September 17, 2025 | 32.5 | 28.5 | 28.5 | 33 | 27.15 | 184,242 |
| September 16, 2025 | 25.3 | 31 | 31 | 37.85 | 25.3 | 1.6M |
| September 15, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25.04 | 896 |
| September 12, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25 | 9,044 |
| September 11, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25 | 404 |
| September 10, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 55,552 |
| September 09, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25 | 2,331 |
| September 08, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 24.6 | 5,980 |
| September 05, 2025 | 26 | 25.5 | 25.5 | 26 | 24 | 19,298 |
| September 04, 2025 | 26 | 26 | 26 | 26 | 25 | 3,936 |
| September 03, 2025 | 26 | 26 | 26 | 26 | 26 | 2,668 |
| September 02, 2025 | 26 | 26 | 26 | 26 | 26 | 2,104 |
| September 01, 2025 | 26 | 26 | 26 | 26 | 26 | 0 |
| August 29, 2025 | 23.5 | 26 | 26 | 26 | 23.5 | 24,030 |
| August 28, 2025 | 25.5 | 26 | 26 | 26 | 25 | 1,017 |
| August 27, 2025 | 26 | 26 | 26 | 26 | 26 | 0 |
| August 26, 2025 | 25.27 | 26 | 26 | 26 | 25.25 | 19,340 |
| August 22, 2025 | 28 | 26.5 | 26.5 | 28 | 26.5 | 6 |
| August 21, 2025 | 28 | 26.5 | 26.5 | 28 | 25.25 | 3,026 |
| August 20, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 0 |
| August 19, 2025 | 25.5 | 27.1 | 27.1 | 27.1 | 25.5 | 15,316 |
| August 18, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 0 |
| August 15, 2025 | 25.5 | 26.5 | 26.5 | 26.5 | 25.5 | 500 |
| August 14, 2025 | 27.2 | 26.5 | 26.5 | 27.2 | 26.5 | 812 |
| August 13, 2025 | 27.2 | 26.5 | 26.5 | 27.2 | 25.3 | 31,944 |
| August 12, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 0 |
| August 11, 2025 | 27.2 | 26.5 | 26.5 | 27.2 | 26 | 604 |
| August 08, 2025 | 27.2 | 26.5 | 26.5 | 27.2 | 25.5 | 2,117 |
| August 07, 2025 | 27.25 | 26.5 | 26.5 | 27.25 | 25 | 10,114 |
| August 06, 2025 | 26.1 | 26.5 | 26.5 | 27.3 | 26.1 | 5,481 |
| August 05, 2025 | 26.08 | 27 | 27 | 27.3 | 26 | 14 |
| August 04, 2025 | 26.08 | 27 | 27 | 27.3 | 26 | 2,199 |
| August 01, 2025 | 27.3 | 27 | 27 | 27.3 | 26.08 | 1,703 |
| July 31, 2025 | 27 | 27 | 27 | 27 | 27 | 0 |
| July 30, 2025 | 27 | 27 | 27 | 27 | 27 | 0 |
| July 29, 2025 | 27.3 | 26.08 | 26.08 | 27.3 | 26.08 | 9,261 |
| July 28, 2025 | 27 | 27 | 27 | 27 | 27 | 0 |
| July 25, 2025 | 26.08 | 27 | 27 | 27 | 26.08 | 466 |