33.00
-1.3(-3.79%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 32 | 34.3 | 34.3 | 34.3 | 30.7 | 248,185 |
| August 14, 2025 | 32 | 32 | 32 | 32 | 30.7 | 193,321 |
| August 13, 2025 | 31.9 | 31.3 | 31.3 | 32 | 30.7 | 160,181 |
| August 12, 2025 | 29.6 | 31.1 | 31.1 | 31.2 | 27.4 | 704,785 |
| August 11, 2025 | 32.9 | 28.7 | 28.7 | 33 | 28.2 | 641,058 |
| August 08, 2025 | 34 | 31.1 | 31.1 | 34 | 30.3 | 595,602 |
| August 07, 2025 | 34.1 | 32 | 32 | 34.1 | 31.8 | 256,312 |
| August 06, 2025 | 32.8 | 33.3 | 33.3 | 33.9 | 31.3 | 213,277 |
| August 05, 2025 | 31.8 | 32 | 32 | 32.9 | 31.2 | 220,038 |
| August 04, 2025 | 31.1 | 31.6 | 31.6 | 33.5 | 31.1 | 409,686 |
| August 01, 2025 | 32.55 | 31.1 | 31.1 | 33.3 | 30.8 | 539,430 |
| July 31, 2025 | 31.4 | 31.9 | 31.9 | 32.3 | 31.1 | 307,352 |
| July 30, 2025 | 32.1 | 31.5 | 31.5 | 32.5 | 31.1 | 453,311 |
| July 29, 2025 | 31.85 | 31.3 | 31.3 | 33.9 | 31.1 | 474,037 |
| July 28, 2025 | 32.2 | 31.7 | 31.7 | 34.4 | 31.4 | 646,337 |
| July 25, 2025 | 33.3 | 32 | 32 | 33.8 | 31.2 | 1.18M |
| July 24, 2025 | 35.6 | 32.3 | 32.3 | 35.6 | 30.3 | 1.86M |
| July 23, 2025 | 34.99 | 34.7 | 34.7 | 35.1 | 34 | 620,464 |
| July 22, 2025 | 32.7 | 35.1 | 35.1 | 35.3 | 32.2 | 250,797 |
| July 21, 2025 | 33.9 | 33.7 | 33.7 | 33.9 | 31.5 | 1.74M |
| July 18, 2025 | 33.71 | 32.7 | 32.7 | 34.9 | 31.76 | 2.06M |
| July 17, 2025 | 32.2 | 33 | 33 | 34.5 | 32.1 | 729,657 |
| July 16, 2025 | 32.1 | 33.2 | 33.2 | 35.1 | 32.1 | 2.12M |
| July 15, 2025 | 32.1 | 33.8 | 33.8 | 33.9 | 32.1 | 1.27M |
| July 14, 2025 | 35 | 32.4 | 32.4 | 35.5 | 32.4 | 2.31M |
| July 11, 2025 | 37.24 | 35 | 35 | 37.24 | 34.05 | 2.01M |
| July 10, 2025 | 37.27 | 36 | 36 | 37.9 | 35.9 | 521,815 |
| July 09, 2025 | 39.8 | 35.9 | 35.9 | 39.8 | 35.9 | 425,676 |
| July 08, 2025 | 40.5 | 38.7 | 38.7 | 40.5 | 38.7 | 316,078 |
| July 07, 2025 | 38.9 | 39.2 | 39.2 | 40.6 | 36.9 | 567,403 |
| July 04, 2025 | 38.3 | 38.3 | 38.3 | 38.5 | 37.2 | 183,658 |
| July 03, 2025 | 36.2 | 37.8 | 37.8 | 38.3 | 35.1 | 718,855 |
| July 02, 2025 | 36.73 | 35.9 | 35.9 | 37.7 | 35.4 | 432,314 |
| July 01, 2025 | 38 | 37 | 37 | 38 | 36.3 | 595,631 |
| June 30, 2025 | 34.1 | 37.6 | 37.6 | 37.6 | 34.1 | 625,890 |
| June 27, 2025 | 34.5 | 36 | 36 | 36.9 | 34 | 785,658 |
| June 26, 2025 | 36.92 | 36.2 | 36.2 | 38.4 | 34.6 | 841,608 |
| June 25, 2025 | 39.3 | 35.7 | 35.7 | 39.9 | 35.7 | 566,709 |
| June 24, 2025 | 39.71 | 38.1 | 38.1 | 39.9 | 37.5 | 611,599 |
| June 23, 2025 | 39.35 | 39 | 39 | 40.4 | 37.9 | 473,356 |
| June 20, 2025 | 39 | 39.8 | 39.3 | 40.5 | 37.5 | 1.76M |
| June 19, 2025 | 37.5 | 38.7 | 38.7 | 40.2 | 37.5 | 338,654 |
| June 18, 2025 | 36 | 38.8 | 38.8 | 39.3 | 36 | 781,302 |
| June 17, 2025 | 40 | 37.5 | 37.5 | 41.13 | 37 | 1.63M |
| June 16, 2025 | 37.6 | 39 | 39 | 40 | 35.1 | 1.52M |
| June 13, 2025 | 36 | 35.8 | 35.8 | 36.1 | 34.2 | 446,880 |
| June 12, 2025 | 36.1 | 35.5 | 35.5 | 36.1 | 34.2 | 620,381 |
| June 11, 2025 | 36.1 | 34.5 | 34.5 | 36.1 | 34.3 | 628,100 |
| June 10, 2025 | 34.7 | 36 | 36 | 36.9 | 34 | 468,388 |
| June 09, 2025 | 33.5 | 36.1 | 36.1 | 36.9 | 33.5 | 420,948 |
| June 06, 2025 | 36.1 | 35.1 | 35.1 | 36.6 | 34.2 | 861,476 |
| June 05, 2025 | 33.9 | 35.6 | 35.6 | 36.1 | 33.9 | 713,762 |
| June 04, 2025 | 33.9 | 35 | 35 | 35.9 | 33.9 | 574,917 |
| June 03, 2025 | 35 | 34.8 | 34.8 | 35.69 | 34.1 | 544,786 |
| June 02, 2025 | 34.1 | 34.6 | 34.6 | 36.96 | 34 | 978,653 |
| May 30, 2025 | 33.48 | 34.5 | 34.5 | 34.6 | 32.4 | 678,137 |
| May 29, 2025 | 30.7 | 33 | 33 | 33.88 | 30.7 | 765,959 |
| May 28, 2025 | 29.9 | 31.4 | 31.4 | 31.4 | 29.2 | 283,740 |
| May 27, 2025 | 29.9 | 30.2 | 30.2 | 30.9 | 29.43 | 155,592 |
| May 23, 2025 | 30.22 | 29.5 | 29.5 | 30.9 | 28.6 | 1.27M |