28.60
-0.4(-1.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 28.75 | 28.6 | 28.6 | 29.46 | 28.6 | 229,435 |
| December 03, 2025 | 29.2 | 29 | 29 | 29.8 | 28.5 | 369,005 |
| December 02, 2025 | 28 | 29.2 | 29.2 | 29.9 | 26.5 | 1.23M |
| December 01, 2025 | 29.5 | 29.8 | 29.8 | 30 | 27.5 | 464,390 |
| November 28, 2025 | 28.5 | 29.7 | 29.7 | 29.9 | 27.5 | 170,369 |
| November 27, 2025 | 29 | 28.6 | 28.6 | 29.6 | 27.6 | 46,683 |
| November 26, 2025 | 28.6 | 29.7 | 29.7 | 30.2 | 28 | 133,566 |
| November 25, 2025 | 28.5 | 29.3 | 29.3 | 29.3 | 27.3 | 156,484 |
| November 24, 2025 | 27.8 | 27.3 | 27.3 | 28.6 | 27.3 | 276,326 |
| November 21, 2025 | 28.6 | 28 | 28 | 28.6 | 27.4 | 46,567 |
| November 20, 2025 | 29.6 | 28.1 | 28.1 | 29.6 | 27.95 | 139,473 |
| November 19, 2025 | 28.8 | 28 | 28 | 29.8 | 27.4 | 222,486 |
| November 18, 2025 | 28.3 | 29.4 | 29.4 | 30.2 | 28.3 | 221,338 |
| November 17, 2025 | 29.22 | 29 | 29 | 29.93 | 27.7 | 276,382 |
| November 14, 2025 | 28.7 | 27.6 | 27.6 | 29.5 | 27.4 | 505,168 |
| November 13, 2025 | 29.3 | 28.7 | 28.7 | 29.5 | 28.7 | 25,612 |
| November 12, 2025 | 29.4 | 29.1 | 29.1 | 30.3 | 28.7 | 238,039 |
| November 11, 2025 | 30 | 29 | 29 | 30 | 28.7 | 145,132 |
| November 10, 2025 | 28.5 | 30 | 30 | 30 | 28.5 | 155,387 |
| November 07, 2025 | 30.49 | 29.2 | 29.2 | 30.9 | 28.7 | 255,534 |
| November 06, 2025 | 28.8 | 29.9 | 29.9 | 30.68 | 28.5 | 205,351 |
| November 05, 2025 | 29.87 | 29.2 | 29.2 | 30 | 28.5 | 327,237 |
| November 04, 2025 | 29.46 | 29.9 | 29.9 | 30 | 28.9 | 457,488 |
| November 03, 2025 | 28.92 | 29.1 | 29.1 | 30 | 28.5 | 169,979 |
| October 31, 2025 | 29.1 | 30 | 30 | 30 | 27.4 | 369,086 |
| October 30, 2025 | 27.3 | 29.1 | 29.1 | 29.1 | 27.3 | 259,371 |
| October 29, 2025 | 28.3 | 28.5 | 28.5 | 28.5 | 27.4 | 404,193 |
| October 28, 2025 | 25.5 | 28 | 28 | 28.3 | 25.5 | 564,536 |
| October 27, 2025 | 27 | 26.4 | 26.4 | 27.8 | 25.91 | 2.14M |
| October 24, 2025 | 27.22 | 27.2 | 27.2 | 28 | 27 | 529,995 |
| October 23, 2025 | 28.1 | 27.8 | 27.8 | 28.6 | 27.27 | 349,526 |
| October 22, 2025 | 27.9 | 28 | 28 | 29.6 | 27.5 | 206,164 |
| October 21, 2025 | 28.9 | 28.28 | 28.28 | 29 | 27.46 | 618,234 |
| October 20, 2025 | 28.75 | 28.9 | 28.9 | 29.8 | 27.6 | 315,854 |
| 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 |