23.70
-0.45(-1.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.5 | 23.7 | 23.7 | 24.5 | 23 | 322,755 |
| September 25, 2025 | 23.75 | 24.15 | 24.15 | 24.5 | 23.75 | 228,660 |
| September 24, 2025 | 23.95 | 23.95 | 23.95 | 24.15 | 23.2 | 673,541 |
| September 23, 2025 | 23.85 | 23.7 | 23.7 | 24 | 23.45 | 1.15M |
| September 22, 2025 | 23.65 | 23.85 | 23.85 | 24 | 23 | 795,887 |
| September 19, 2025 | 22.73 | 23.2 | 23.2 | 24 | 22.5 | 818,131 |
| September 18, 2025 | 23.65 | 22.7 | 22.7 | 23.65 | 22.55 | 806,987 |
| September 17, 2025 | 22.65 | 22.7 | 22.7 | 22.9 | 22.5 | 457,131 |
| September 16, 2025 | 23.6 | 22.9 | 22.9 | 23.6 | 22.9 | 914,084 |
| September 15, 2025 | 23.7 | 23.65 | 23.65 | 23.95 | 23 | 196,538 |
| September 12, 2025 | 23.95 | 23.45 | 23.45 | 23.95 | 22.65 | 202,583 |
| September 11, 2025 | 23.85 | 23.85 | 23.85 | 24.5 | 23.3 | 385,889 |
| September 10, 2025 | 25.65 | 23.9 | 23.9 | 25.65 | 23.6 | 368,603 |
| September 09, 2025 | 24.25 | 23.8 | 23.8 | 25.1 | 23.55 | 336,450 |
| September 08, 2025 | 24.24 | 23.85 | 23.85 | 25.4 | 23.85 | 335,220 |
| September 05, 2025 | 24.37 | 24.4 | 24.4 | 25.5 | 24.37 | 972,565 |
| September 04, 2025 | 24.7 | 24.85 | 24.85 | 24.92 | 24.33 | 2M |
| September 03, 2025 | 26 | 24.05 | 24.05 | 27.05 | 24.05 | 1.65M |
| September 02, 2025 | 26.84 | 26.1 | 26.1 | 27.5 | 26.1 | 290,637 |
| September 01, 2025 | 26.17 | 27 | 27 | 27.55 | 26.17 | 379,867 |
| August 29, 2025 | 27.5 | 26.6 | 26.6 | 27.5 | 26.31 | 1.14M |
| August 28, 2025 | 27 | 27.65 | 27.65 | 28.5 | 27 | 572,712 |
| August 27, 2025 | 29.44 | 27.85 | 27.85 | 29.96 | 27.45 | 809,877 |
| August 26, 2025 | 29.21 | 29.5 | 29.5 | 29.95 | 29.05 | 102,268 |
| August 22, 2025 | 31.55 | 29.05 | 29.05 | 31.7 | 29.05 | 390,838 |
| August 21, 2025 | 29.85 | 30 | 30 | 31 | 29.75 | 2.86M |
| August 20, 2025 | 30.1 | 29.75 | 29.75 | 31.65 | 29.65 | 640,877 |
| August 19, 2025 | 30 | 30.25 | 30.25 | 30.5 | 29.85 | 151,524 |
| August 18, 2025 | 31.65 | 30.1 | 30.1 | 31.65 | 29.8 | 170,019 |
| August 15, 2025 | 29.77 | 30.45 | 30.45 | 31.65 | 29.7 | 663,349 |
| August 14, 2025 | 29.95 | 29.1 | 29.1 | 31.85 | 29.1 | 655,979 |
| August 13, 2025 | 30.87 | 29.5 | 29.5 | 31.95 | 29.25 | 678,586 |
| August 12, 2025 | 30.28 | 30.05 | 30.05 | 30.65 | 29.8 | 345,506 |
| August 11, 2025 | 30.14 | 30 | 30 | 31.65 | 29.45 | 1.81M |
| August 08, 2025 | 29.82 | 30 | 30 | 31.5 | 29.8 | 1.09M |
| August 07, 2025 | 31.5 | 30.1 | 30.1 | 32.5 | 29.75 | 3.99M |
| August 06, 2025 | 33.6 | 31.7 | 29.9 | 33.7 | 31.5 | 1.66M |
| August 05, 2025 | 32.5 | 32.25 | 30.42 | 33.7 | 31.28 | 4.6M |
| August 04, 2025 | 32 | 31.6 | 29.81 | 32.91 | 30.5 | 1.91M |
| August 01, 2025 | 31.75 | 31.3 | 29.52 | 32.2 | 30.89 | 305,924 |
| July 31, 2025 | 31 | 31.7 | 31.7 | 32.25 | 30.5 | 1.37M |
| July 30, 2025 | 30.5 | 31.05 | 31.05 | 31.25 | 30.5 | 1.57M |
| July 29, 2025 | 31.23 | 30.7 | 30.7 | 31.95 | 29.55 | 626,723 |
| July 28, 2025 | 30.6 | 30.75 | 30.75 | 31.45 | 29.4 | 2.31M |
| July 25, 2025 | 29.41 | 30.35 | 30.35 | 30.55 | 28.3 | 1.25M |
| July 24, 2025 | 29.92 | 30.15 | 30.15 | 30.45 | 28.41 | 511,028 |
| July 23, 2025 | 29.72 | 29.55 | 29.55 | 30.45 | 29.05 | 1.79M |
| July 22, 2025 | 29.45 | 29.2 | 29.2 | 30.6 | 28.35 | 438,496 |
| July 21, 2025 | 29.3 | 29.55 | 29.55 | 30.6 | 28.45 | 962,052 |
| July 18, 2025 | 29.89 | 28.8 | 28.8 | 30.05 | 28.35 | 338,302 |
| July 17, 2025 | 29.89 | 29.65 | 29.65 | 30.6 | 28.8 | 467,878 |
| July 16, 2025 | 29 | 29.3 | 29.3 | 30.3 | 28.57 | 625,914 |
| July 15, 2025 | 29 | 29.8 | 29.8 | 30.65 | 28.5 | 1.42M |
| July 14, 2025 | 28.15 | 28.85 | 28.85 | 29.85 | 28.15 | 3.62M |
| July 11, 2025 | 29.25 | 28.6 | 28.6 | 29.25 | 28.5 | 453,917 |
| July 10, 2025 | 30.2 | 28.9 | 28.9 | 30.2 | 28.57 | 603,061 |
| July 09, 2025 | 29.56 | 28.6 | 28.6 | 30.95 | 28.45 | 1.59M |
| July 08, 2025 | 31.9 | 30.1 | 30.1 | 31.9 | 29.7 | 342,171 |
| July 07, 2025 | 31.55 | 30.75 | 30.75 | 32.45 | 30.15 | 846,063 |
| July 04, 2025 | 31.1 | 31 | 31 | 31.45 | 28.95 | 821,904 |