28.50
-0.2(-0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 28.3 | 28.5 | 28.5 | 29.3 | 28.3 | 42,517 |
| January 13, 2026 | 28.78 | 28.7 | 28.7 | 29.3 | 28.7 | 260,369 |
| January 12, 2026 | 29.04 | 29.4 | 29.4 | 29.4 | 28.46 | 71,413 |
| January 09, 2026 | 28.46 | 29.4 | 29.4 | 29.4 | 28.3 | 137,918 |
| January 08, 2026 | 29.9 | 29.4 | 29.4 | 29.9 | 28.1 | 41,804 |
| January 07, 2026 | 28 | 28.5 | 28.5 | 29.8 | 28 | 876,254 |
| January 06, 2026 | 28.53 | 28.2 | 28.2 | 28.55 | 27.4 | 245,117 |
| January 05, 2026 | 28.7 | 28.5 | 28.5 | 28.7 | 28 | 317,621 |
| January 02, 2026 | 28.8 | 28.1 | 28.1 | 28.9 | 28 | 294,682 |
| December 31, 2025 | 28.24 | 28.9 | 28.9 | 29.7 | 28.2 | 182,594 |
| December 30, 2025 | 27.4 | 28 | 28 | 28.7 | 27.4 | 67,925 |
| December 29, 2025 | 28 | 28 | 28 | 28.8 | 28 | 146,667 |
| December 24, 2025 | 27 | 28 | 28 | 29.7 | 27 | 101,361 |
| December 23, 2025 | 28.58 | 28.3 | 28.3 | 29.5 | 28 | 80,547 |
| December 22, 2025 | 28.15 | 29 | 29 | 29 | 28 | 468,418 |
| December 19, 2025 | 28.7 | 29 | 29 | 29 | 28 | 364,153 |
| December 18, 2025 | 29 | 28.5 | 28.5 | 29 | 27.4 | 445,011 |
| December 17, 2025 | 28.81 | 28.4 | 28.4 | 29 | 28 | 218,916 |
| December 16, 2025 | 29 | 28.4 | 28.4 | 29 | 28.29 | 97,440 |
| December 15, 2025 | 28.9 | 28.1 | 28.1 | 29 | 28 | 88,949 |
| December 12, 2025 | 28 | 28.36 | 28.36 | 29.7 | 28 | 177,243 |
| December 11, 2025 | 28.45 | 29.6 | 29.6 | 29.7 | 28 | 115,184 |
| December 10, 2025 | 28.49 | 29.1 | 29.1 | 29.8 | 28.2 | 155,237 |
| December 09, 2025 | 28.8 | 28.5 | 28.5 | 28.8 | 27.6 | 1.38M |
| December 08, 2025 | 27.4 | 28.6 | 28.6 | 29.8 | 27.3 | 566,208 |
| December 05, 2025 | 28.25 | 29.4 | 29.4 | 29.4 | 27.9 | 95,778 |
| 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 |