31.20
+0.6(+1.96%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |