27.60
+0.6(+2.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 26.4 | 27 | 27 | 27.2 | 26.4 | 13,628 |
| May 12, 2025 | 27.2 | 26.8 | 26.8 | 27.2 | 26.8 | 2,896 |
| May 09, 2025 | 26.7 | 26.7 | 26.7 | 26.7 | 26.7 | 0 |
| May 08, 2025 | 27 | 27.2 | 27.2 | 27.6 | 26.6 | 47,481 |
| May 07, 2025 | 26.51 | 27.3 | 27.3 | 27.48 | 26.51 | 55,092 |
| May 06, 2025 | 26 | 26 | 26 | 27 | 26 | 108,502 |
| May 02, 2025 | 26.78 | 26.4 | 26.4 | 27 | 26 | 116,274 |
| May 01, 2025 | 27 | 26.5 | 26.5 | 27 | 26.48 | 8,740 |
| April 30, 2025 | 26.82 | 26.6 | 26.6 | 27 | 26.6 | 8,738 |
| April 29, 2025 | 27 | 26.6 | 26.6 | 27 | 26.54 | 120,110 |
| April 28, 2025 | 26.2 | 26.6 | 26.6 | 26.6 | 26.2 | 214 |
| April 25, 2025 | 26.4 | 26.3 | 26.3 | 26.72 | 25.4 | 31,528 |
| April 24, 2025 | 26.4 | 26.7 | 26.7 | 26.8 | 26.4 | 37,827 |
| April 23, 2025 | 26.8 | 26.2 | 26.2 | 26.8 | 26.08 | 101,046 |
| April 22, 2025 | 27 | 25.8 | 25.8 | 27 | 25.4 | 103,676 |
| April 17, 2025 | 26 | 25.8 | 25.8 | 26.2 | 25.8 | 78,956 |
| April 16, 2025 | 27 | 26.4 | 26.4 | 27 | 26 | 37,028 |
| April 15, 2025 | 28 | 27.2 | 27.2 | 28 | 27 | 116,792 |
| April 14, 2025 | 28 | 28.2 | 28.2 | 28.8 | 28 | 69,604 |
| April 11, 2025 | 29 | 28.5 | 28.5 | 30 | 28 | 215,821 |
| April 10, 2025 | 29 | 29 | 29 | 29.7 | 29 | 129,903 |
| April 09, 2025 | 29.5 | 28.4 | 28.4 | 30.24 | 28.4 | 102,505 |
| April 08, 2025 | 30.6 | 29.4 | 29.4 | 30.85 | 29 | 1.43M |
| April 07, 2025 | 30.19 | 30.6 | 30.6 | 30.6 | 29.4 | 271,550 |
| April 04, 2025 | 31 | 29.8 | 29.8 | 31.5 | 29.34 | 393,744 |
| April 03, 2025 | 31.55 | 31.4 | 31.4 | 31.55 | 31.4 | 42,817 |
| April 02, 2025 | 32 | 32 | 32 | 32.27 | 32 | 26,499 |
| April 01, 2025 | 32.45 | 32.4 | 32.4 | 33.09 | 32.4 | 716,833 |
| March 31, 2025 | 32.3 | 32.2 | 32.2 | 32.8 | 32.1 | 607,222 |
| March 28, 2025 | 33 | 33 | 33 | 33 | 32.1 | 291,330 |
| March 27, 2025 | 32.22 | 32.8 | 32.8 | 33 | 32 | 1.18M |
| March 26, 2025 | 32.26 | 32.5 | 32.5 | 32.5 | 32.26 | 1,552 |
| March 25, 2025 | 32.9 | 32.5 | 32.5 | 32.9 | 32.26 | 18,503 |
| March 24, 2025 | 31.6 | 33 | 33 | 33.35 | 31.6 | 729,419 |
| March 21, 2025 | 32 | 31.6 | 31.6 | 32.1 | 31.6 | 189,525 |
| March 20, 2025 | 33.14 | 32.95 | 32.95 | 33.14 | 32 | 102,391 |
| March 19, 2025 | 32.83 | 32 | 32 | 33.14 | 32 | 2,655 |
| March 18, 2025 | 32.1 | 34 | 34 | 34 | 32.1 | 184,567 |
| March 17, 2025 | 32.82 | 32.95 | 32.95 | 33 | 32.6 | 383,944 |
| March 14, 2025 | 34 | 32 | 32 | 34 | 32 | 15,510 |
| March 13, 2025 | 32.28 | 32 | 32 | 33.18 | 32 | 270,471 |
| March 12, 2025 | 32.1 | 32 | 32 | 32.35 | 32 | 59,943 |
| March 11, 2025 | 33.9 | 32.5 | 32.5 | 33.9 | 32.3 | 333,077 |
| March 10, 2025 | 32.3 | 33 | 33 | 33.4 | 32.3 | 1.3M |
| March 07, 2025 | 32.16 | 33 | 33 | 33 | 32.1 | 4.5M |
| March 06, 2025 | 33 | 33 | 33 | 33 | 31.75 | 2.57M |
| March 05, 2025 | 32.8 | 33 | 33 | 33 | 32.4 | 894,999 |
| March 04, 2025 | 32.2 | 32.8 | 32.8 | 32.8 | 32.2 | 473,796 |
| March 03, 2025 | 31 | 32.6 | 32.6 | 33 | 31 | 625,785 |
| February 28, 2025 | 31.4 | 32.8 | 32.8 | 32.9 | 31 | 553,976 |
| February 27, 2025 | 32.9 | 32 | 32 | 33.9 | 32 | 770,002 |
| February 26, 2025 | 28.9 | 33 | 33 | 33 | 28.41 | 816,665 |
| February 25, 2025 | 24.7 | 29 | 29 | 29 | 24.7 | 1.62M |
| February 24, 2025 | 22 | 24 | 24 | 24 | 22 | 27,679 |
| February 21, 2025 | 22 | 23.15 | 23.15 | 23.9 | 22 | 37,636 |
| February 20, 2025 | 23.9 | 24 | 24 | 24 | 22.36 | 28,646 |
| February 19, 2025 | 22.57 | 23.6 | 23.6 | 23.6 | 22 | 37,107 |
| February 18, 2025 | 22.4 | 24 | 24 | 24 | 22 | 547,491 |
| February 17, 2025 | 22.23 | 21.58 | 21.58 | 22.33 | 21.3 | 50,814 |
| February 14, 2025 | 21.4 | 22 | 22 | 22.4 | 21.4 | 66,159 |