29.60
-0.27(-0.90%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 29.63 | 29.6 | 29.6 | 29.75 | 29.59 | 11,710 |
| December 23, 2025 | 29.78 | 29.87 | 29.87 | 29.87 | 29.62 | 17,416 |
| December 22, 2025 | 29.77 | 29.78 | 29.78 | 29.78 | 29.59 | 33,258 |
| December 19, 2025 | 29.62 | 29.68 | 29.68 | 29.68 | 29.62 | 33,829 |
| December 18, 2025 | 29.51 | 29.59 | 29.59 | 29.67 | 29.51 | 11,085 |
| December 17, 2025 | 29.63 | 29.54 | 29.54 | 29.66 | 29.54 | 13,914 |
| December 16, 2025 | 29.69 | 29.61 | 29.75 | 29.69 | 29.57 | 2,795 |
| December 15, 2025 | 29.71 | 29.6 | 29.6 | 29.71 | 29.59 | 8,895 |
| December 12, 2025 | 29.61 | 29.58 | 29.58 | 29.61 | 29.58 | 18,000 |
| December 11, 2025 | 29.57 | 29.6 | 29.6 | 29.62 | 29.57 | 79,144 |
| December 10, 2025 | 29.55 | 29.62 | 29.62 | 29.62 | 29.52 | 9,004 |
| December 09, 2025 | 29.51 | 29.67 | 29.67 | 29.67 | 29.51 | 18,788 |
| December 08, 2025 | 29.59 | 29.53 | 29.53 | 29.66 | 29.53 | 11,713 |
| December 05, 2025 | 29.62 | 29.6 | 29.6 | 29.65 | 29.59 | 3,065 |
| December 04, 2025 | 29.62 | 29.74 | 29.74 | 29.74 | 29.59 | 6,262 |
| December 03, 2025 | 29.6 | 29.61 | 29.61 | 29.62 | 29.57 | 56,622 |
| December 02, 2025 | 29.57 | 29.73 | 29.73 | 29.73 | 29.54 | 13,540 |
| December 01, 2025 | 29.64 | 29.54 | 29.54 | 29.67 | 29.54 | 10,057 |
| November 28, 2025 | 29.57 | 29.69 | 29.69 | 29.69 | 29.53 | 6,043 |
| November 27, 2025 | 29.54 | 29.55 | 29.55 | 29.59 | 29.52 | 4,869 |
| November 26, 2025 | 29.59 | 29.48 | 29.48 | 29.63 | 29.48 | 13,137 |
| November 25, 2025 | 29.41 | 29.49 | 29.49 | 29.5 | 29.41 | 47,561 |
| November 24, 2025 | 29.43 | 29.37 | 29.37 | 29.5 | 29.37 | 37,319 |
| November 21, 2025 | 29.44 | 29.33 | 29.33 | 29.48 | 29.28 | 23,885 |
| November 20, 2025 | 29.43 | 29.47 | 29.47 | 29.49 | 29.43 | 18,909 |
| November 19, 2025 | 29.44 | 29.29 | 29.29 | 29.45 | 29.29 | 3,620 |
| November 18, 2025 | 29.44 | 29.38 | 29.38 | 29.45 | 29.38 | 17,520 |
| November 17, 2025 | 29.48 | 29.44 | 29.44 | 29.48 | 29.41 | 3,130 |
| November 14, 2025 | 29.42 | 29.38 | 29.38 | 29.45 | 29.38 | 50,579 |
| November 13, 2025 | 29.51 | 29.35 | 29.35 | 29.54 | 29.35 | 37,616 |
| November 12, 2025 | 29.63 | 29.5 | 29.5 | 29.63 | 29.48 | 11,803 |
| November 11, 2025 | 29.48 | 29.49 | 29.49 | 29.51 | 29.44 | 19,181 |
| November 10, 2025 | 29.5 | 29.46 | 29.46 | 29.52 | 29.4 | 12,650 |
| November 07, 2025 | 29.39 | 29.43 | 29.43 | 29.46 | 29.39 | 5,315 |
| November 06, 2025 | 29.45 | 29.47 | 29.47 | 29.49 | 29.43 | 101,645 |
| November 05, 2025 | 29.44 | 29.3 | 29.3 | 29.49 | 29.3 | 16,004 |
| November 04, 2025 | 29.45 | 29.34 | 29.34 | 29.5 | 29.34 | 15,207 |
| November 03, 2025 | 29.52 | 29.45 | 29.45 | 29.56 | 29.39 | 2,099 |
| October 31, 2025 | 29.61 | 29.48 | 29.48 | 29.61 | 29.43 | 10,417 |
| October 30, 2025 | 29.41 | 29.45 | 29.45 | 29.54 | 29.41 | 10,156 |
| October 29, 2025 | 29.45 | 29.33 | 29.33 | 29.5 | 29.33 | 5,372 |
| October 28, 2025 | 29.44 | 29.41 | 29.41 | 29.5 | 29.41 | 2,461 |
| October 27, 2025 | 29.43 | 29.46 | 29.46 | 29.49 | 29.43 | 16,321 |
| October 24, 2025 | 29.49 | 29.28 | 29.28 | 29.58 | 29.28 | 8,360 |
| October 23, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.38 | 1,263 |
| October 22, 2025 | 29.43 | 29.43 | 29.43 | 29.45 | 29.4 | 5,404 |
| October 21, 2025 | 29.4 | 29.4 | 29.4 | 29.4 | 29.36 | 16,586 |
| October 20, 2025 | 29.23 | 29.38 | 29.38 | 29.39 | 29.23 | 25,046 |
| October 17, 2025 | 29.39 | 29.35 | 29.35 | 29.39 | 29.33 | 23,455 |
| October 16, 2025 | 29.37 | 29.37 | 29.37 | 29.38 | 29.33 | 22,172 |
| October 15, 2025 | 29.35 | 29.36 | 29.36 | 29.38 | 29.33 | 24,363 |
| October 14, 2025 | 29.44 | 29.32 | 29.32 | 29.44 | 29.29 | 640 |
| October 13, 2025 | 29.33 | 29.29 | 29.29 | 29.33 | 29.26 | 3,496 |
| October 10, 2025 | 29.41 | 29.9 | 29.9 | 29.9 | 29.25 | 5,259 |
| October 09, 2025 | 29.26 | 29.27 | 29.27 | 29.29 | 29.24 | 13,345 |
| October 08, 2025 | 29.31 | 29.25 | 29.25 | 29.31 | 29.25 | 8,207 |
| October 07, 2025 | 29.28 | 29.25 | 29.25 | 29.28 | 29.25 | 4,130 |
| October 06, 2025 | 29.3 | 29.28 | 29.28 | 29.38 | 29.25 | 7,090 |
| October 03, 2025 | 29.22 | 29.25 | 29.25 | 29.31 | 29.22 | 3,740 |
| October 02, 2025 | 29.24 | 29.26 | 29.26 | 29.28 | 29.24 | 4,380 |