34.50
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 34.5 | 34.5 | 34.5 | 35.8 | 34 | 178,533 |
September 25, 2025 | 34.5 | 34.5 | 34.5 | 35 | 34 | 137,128 |
September 24, 2025 | 34.5 | 34.5 | 34.5 | 35 | 34 | 126,953 |
September 23, 2025 | 32.5 | 33.5 | 33.5 | 34 | 32.5 | 244,924 |
September 22, 2025 | 31.5 | 32.5 | 32.5 | 34 | 31 | 1.13M |
September 19, 2025 | 31.5 | 31.5 | 31.5 | 32 | 31.16 | 60,868 |
September 18, 2025 | 32.5 | 31.5 | 31.5 | 34 | 31.27 | 317,777 |
September 17, 2025 | 32.5 | 32.5 | 32.5 | 32.65 | 32 | 145,624 |
September 16, 2025 | 32.5 | 32.2 | 32.2 | 33 | 32 | 90,075 |
September 15, 2025 | 33.5 | 33 | 33 | 34 | 32 | 118,947 |
September 12, 2025 | 33 | 33.5 | 33.5 | 34 | 32.5 | 105,829 |
September 11, 2025 | 34 | 33.5 | 33.5 | 34 | 33 | 149,523 |
September 10, 2025 | 33 | 33 | 33 | 34 | 32 | 92,664 |
September 09, 2025 | 33 | 33 | 33 | 34 | 32.1 | 306,972 |
September 08, 2025 | 33.5 | 33 | 33 | 34 | 32 | 311,761 |
September 05, 2025 | 34.8 | 33.5 | 33.5 | 35 | 33 | 189,028 |
September 04, 2025 | 34 | 34 | 34 | 34.5 | 33 | 115,048 |
September 03, 2025 | 33.5 | 33.5 | 33.5 | 34 | 33 | 216,038 |
September 02, 2025 | 33.57 | 33.2 | 33.2 | 34 | 33.05 | 120,831 |
September 01, 2025 | 34.47 | 33.5 | 33.5 | 35 | 33 | 185,084 |
August 29, 2025 | 34.47 | 34 | 34 | 35 | 33.33 | 170,310 |
August 28, 2025 | 34.89 | 34 | 34 | 35 | 34 | 63,942 |
August 27, 2025 | 35.18 | 35 | 35 | 35.7 | 34.4 | 159,674 |
August 26, 2025 | 36.05 | 35 | 35 | 37 | 34.27 | 209,617 |
August 22, 2025 | 36.33 | 36.5 | 36.5 | 37 | 36 | 99,009 |
August 21, 2025 | 36.33 | 36.5 | 36.5 | 37 | 36.28 | 75,279 |
August 20, 2025 | 36.8 | 36.5 | 36.5 | 38 | 36 | 140,481 |
August 19, 2025 | 37 | 38.8 | 38.8 | 39 | 37 | 206,682 |
August 18, 2025 | 36.63 | 37.2 | 37.2 | 37.2 | 36 | 165,612 |
August 15, 2025 | 35.83 | 36 | 36 | 39.6 | 35.8 | 41,326 |
August 14, 2025 | 36.29 | 39 | 39 | 39 | 35 | 78,489 |
August 13, 2025 | 35.9 | 36 | 36 | 37 | 35.9 | 44,841 |
August 12, 2025 | 36.5 | 36 | 36 | 37 | 36 | 90,079 |
August 11, 2025 | 36 | 36 | 36 | 37 | 35 | 133,288 |
August 08, 2025 | 35.1 | 35.2 | 35.2 | 36 | 34.65 | 85,767 |
August 07, 2025 | 35.01 | 35.5 | 35.5 | 36.8 | 34.6 | 171,275 |
August 06, 2025 | 36.52 | 36.8 | 36.8 | 37 | 35.2 | 237,836 |
August 05, 2025 | 37 | 36 | 36 | 37 | 35.52 | 18,888 |
August 04, 2025 | 34.45 | 34.8 | 34.8 | 36 | 34 | 187,717 |
August 01, 2025 | 34.45 | 34.5 | 34.5 | 35.8 | 34.45 | 62,209 |
July 31, 2025 | 35 | 35 | 35 | 35 | 34 | 117,134 |
July 30, 2025 | 36 | 35.5 | 35.5 | 36.4 | 35.38 | 131,011 |
July 29, 2025 | 36.47 | 36.5 | 36.5 | 37 | 35.8 | 174,134 |
July 28, 2025 | 36.9 | 36 | 36 | 37 | 35.5 | 321,553 |
July 25, 2025 | 35 | 35.5 | 35.5 | 36 | 34.6 | 137,709 |
July 24, 2025 | 36 | 35 | 35 | 36.95 | 35 | 80,807 |
July 23, 2025 | 38 | 36.5 | 36.5 | 39 | 36.1 | 147,931 |
July 22, 2025 | 37.5 | 37.5 | 37.5 | 39 | 37 | 321,619 |
July 21, 2025 | 36 | 39.4 | 39.4 | 39.4 | 36 | 345,079 |
July 18, 2025 | 36.6 | 36 | 36 | 36.6 | 35 | 129,669 |
July 17, 2025 | 36.4 | 35.5 | 35.5 | 36.4 | 35.5 | 65,497 |
July 16, 2025 | 35.6 | 35.5 | 35.5 | 36.8 | 35 | 107,333 |
July 15, 2025 | 35.2 | 35.5 | 35.5 | 35.86 | 35.11 | 146,989 |
July 14, 2025 | 34.69 | 34.5 | 34.5 | 35 | 34 | 146,292 |
July 11, 2025 | 34.14 | 34.5 | 34.5 | 34.6 | 34.02 | 144,739 |
July 10, 2025 | 34.9 | 34.5 | 34.5 | 34.9 | 34 | 89,909 |
July 09, 2025 | 34.9 | 34.5 | 34.5 | 35 | 34 | 228,600 |
July 08, 2025 | 34 | 34.5 | 34.5 | 35 | 34 | 243,122 |
July 07, 2025 | 33.75 | 34 | 34 | 35 | 33 | 416,572 |
July 04, 2025 | 33.5 | 33.5 | 33.5 | 34 | 32.65 | 83,012 |