28.90
-0.9(-3.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 28.2 | 29.8 | 29.8 | 29.8 | 27.6 | 680,059 |
| October 16, 2025 | 29.52 | 29.9 | 29.9 | 30.4 | 28.7 | 136,276 |
| October 15, 2025 | 29.27 | 29.4 | 29.4 | 31.2 | 29.27 | 69,333 |
| October 14, 2025 | 30.1 | 29.2 | 29.2 | 30.3 | 28.9 | 172,348 |
| October 13, 2025 | 29.88 | 29.3 | 29.3 | 30.9 | 28.8 | 401,971 |
| October 10, 2025 | 29.47 | 30.5 | 30.5 | 30.9 | 28.5 | 364,557 |
| October 09, 2025 | 28.83 | 30 | 30 | 30.6 | 28.7 | 174,010 |
| October 08, 2025 | 30.1 | 29.2 | 29.2 | 30.6 | 28.6 | 1.38M |
| October 07, 2025 | 30.92 | 29.9 | 29.9 | 31.1 | 29.3 | 599,201 |
| October 06, 2025 | 30.56 | 30.4 | 30.4 | 31.3 | 29.6 | 107,383 |
| October 03, 2025 | 30.3 | 31.1 | 31.1 | 31.1 | 29.8 | 235,832 |
| October 02, 2025 | 30 | 30.1 | 30.1 | 30.3 | 29.5 | 369,955 |
| October 01, 2025 | 31 | 30 | 30 | 31 | 29.5 | 283,399 |
| September 30, 2025 | 31.3 | 29.9 | 29.9 | 31.3 | 29.6 | 193,500 |
| September 29, 2025 | 31.2 | 31.2 | 31.2 | 31.2 | 29.5 | 216,181 |
| September 26, 2025 | 31.2 | 30.6 | 30.6 | 31.7 | 29.39 | 485,075 |
| September 25, 2025 | 31.4 | 30.6 | 30.6 | 32 | 30.6 | 65,049 |
| September 24, 2025 | 32.4 | 31.7 | 31.7 | 32.4 | 31.1 | 541,097 |
| September 23, 2025 | 31.1 | 31.5 | 31.5 | 32.9 | 31.1 | 318,162 |
| September 22, 2025 | 31.36 | 32 | 32 | 32.9 | 31 | 193,007 |
| September 19, 2025 | 31.3 | 32 | 32 | 33.6 | 31 | 262,802 |
| September 18, 2025 | 32.6 | 32.5 | 32.5 | 32.6 | 31.7 | 408,054 |
| September 17, 2025 | 32 | 32 | 32 | 32.9 | 31.1 | 2.1M |
| September 16, 2025 | 32.6 | 32 | 32 | 32.9 | 31.7 | 852,933 |
| September 15, 2025 | 31.7 | 31.8 | 31.8 | 33.1 | 31.7 | 342,823 |
| September 12, 2025 | 32.35 | 32.6 | 32.6 | 33.1 | 32 | 567,620 |
| September 11, 2025 | 33.6 | 32 | 32 | 33.7 | 31.7 | 545,128 |
| September 10, 2025 | 32 | 32.9 | 32.9 | 32.9 | 32 | 1.59M |
| September 09, 2025 | 32.66 | 32 | 32 | 32.9 | 32 | 199,118 |
| September 08, 2025 | 33.8 | 32.7 | 32.7 | 33.8 | 32.5 | 601,720 |
| September 05, 2025 | 33.2 | 33 | 33 | 33.7 | 31.9 | 246,273 |
| September 04, 2025 | 33.2 | 32.4 | 32.4 | 35.46 | 31.7 | 165,627 |
| September 03, 2025 | 32.64 | 32.3 | 32.3 | 32.64 | 31.54 | 324,975 |
| September 02, 2025 | 32.46 | 32.1 | 32.1 | 32.8 | 32 | 204,824 |
| September 01, 2025 | 33.1 | 32.5 | 32.5 | 33.6 | 32.1 | 143,506 |
| August 29, 2025 | 33 | 32.5 | 32.5 | 33.9 | 32.3 | 438,993 |
| August 28, 2025 | 31.2 | 32.4 | 32.4 | 33.4 | 31.2 | 430,050 |
| August 27, 2025 | 32.31 | 32.1 | 32.1 | 33.5 | 31.2 | 499,914 |
| August 26, 2025 | 32.4 | 32.5 | 32.5 | 34.3 | 30.3 | 592,991 |
| August 22, 2025 | 32.7 | 32 | 32 | 32.8 | 31.14 | 673,952 |
| August 21, 2025 | 34 | 31.8 | 31.8 | 34 | 31.8 | 244,520 |
| August 20, 2025 | 33.2 | 33.8 | 33.8 | 34 | 32.1 | 692,787 |
| August 19, 2025 | 34.3 | 33.4 | 33.4 | 34.5 | 32.61 | 687,406 |
| August 18, 2025 | 34.5 | 33 | 33 | 34.5 | 31.6 | 914,692 |
| 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 |
