29.40
-0.6(-2.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 29.3 | 29.4 | 29.4 | 29.8 | 29 | 138,562 |
| December 23, 2025 | 29.5 | 30 | 30 | 31 | 29 | 148,844 |
| December 22, 2025 | 29.01 | 30 | 30 | 31 | 29.01 | 325,730 |
| December 19, 2025 | 31.2 | 29.5 | 29.5 | 32 | 29 | 393,817 |
| December 18, 2025 | 30.8 | 30.5 | 30.5 | 32 | 30 | 615,277 |
| December 17, 2025 | 26.7 | 29 | 29 | 30.98 | 26.6 | 1M |
| December 16, 2025 | 25.6 | 26.6 | 26.6 | 27.8 | 25.6 | 2.29M |
| December 15, 2025 | 25.1 | 25 | 25 | 25.6 | 24.6 | 267,024 |
| December 12, 2025 | 24.6 | 25.1 | 25.1 | 25.1 | 24.05 | 466,433 |
| December 11, 2025 | 25 | 24.6 | 24.6 | 25.6 | 24.1 | 687,138 |
| December 10, 2025 | 26.3 | 25.5 | 25.5 | 26.8 | 25 | 408,576 |
| December 09, 2025 | 26.8 | 26.6 | 26.6 | 27 | 25.8 | 134,396 |
| December 08, 2025 | 26.9 | 27 | 27 | 27 | 25.4 | 397,915 |
| December 05, 2025 | 27 | 26.9 | 26.9 | 28 | 26.8 | 183,108 |
| December 04, 2025 | 28 | 27.6 | 27.6 | 28 | 27 | 129,053 |
| December 03, 2025 | 26.94 | 27.5 | 27.5 | 28 | 26.8 | 86,643 |
| December 02, 2025 | 26.4 | 26.9 | 26.9 | 27 | 26.1 | 257,404 |
| December 01, 2025 | 25.8 | 26.4 | 26.4 | 27 | 25.65 | 181,593 |
| November 28, 2025 | 25.8 | 25.8 | 25.8 | 26 | 25.39 | 125,802 |
| November 27, 2025 | 25.5 | 25.6 | 25.6 | 25.6 | 25 | 149,069 |
| November 26, 2025 | 25.3 | 25.5 | 25.5 | 25.6 | 25.2 | 341,719 |
| November 25, 2025 | 25.4 | 25.2 | 25.2 | 25.6 | 24.8 | 200,719 |
| November 24, 2025 | 25.7 | 25.6 | 25.6 | 26 | 25 | 150,972 |
| November 21, 2025 | 27 | 25.9 | 25.9 | 27 | 25.6 | 345,725 |
| November 20, 2025 | 26.7 | 27.5 | 27.5 | 28 | 26.4 | 417,132 |
| November 19, 2025 | 26.3 | 26.5 | 26.5 | 26.8 | 25 | 279,665 |
| November 18, 2025 | 25.7 | 25.9 | 25.9 | 26.8 | 25.26 | 347,762 |
| November 17, 2025 | 26.7 | 26.7 | 26.7 | 27.2 | 26.7 | 67,361 |
| November 14, 2025 | 27.2 | 26.8 | 26.8 | 27.4 | 26.2 | 341,770 |
| November 13, 2025 | 28.6 | 28.2 | 28.2 | 28.6 | 27.43 | 163,016 |
| November 12, 2025 | 28.6 | 29 | 29 | 29 | 28.59 | 89,895 |
| November 11, 2025 | 28.7 | 28.8 | 28.8 | 29.4 | 28 | 38,140 |
| November 10, 2025 | 28.7 | 28.8 | 28.8 | 29.4 | 28.45 | 150,668 |
| November 07, 2025 | 28.49 | 28.4 | 28.4 | 28.6 | 27 | 474,738 |
| November 06, 2025 | 28.8 | 28.4 | 28.4 | 29 | 28 | 236,018 |
| November 05, 2025 | 30 | 28.8 | 28.8 | 30 | 28.19 | 412,837 |
| November 04, 2025 | 31.2 | 30.4 | 30.4 | 31.2 | 29.67 | 412,631 |
| November 03, 2025 | 30.4 | 31.7 | 31.7 | 32.2 | 30.4 | 231,476 |
| October 31, 2025 | 31.5 | 31 | 31 | 32 | 30.2 | 1.02M |
| October 30, 2025 | 32.6 | 32.1 | 32.1 | 33 | 31.7 | 81,500 |
| October 29, 2025 | 33 | 32.8 | 32.8 | 34 | 32.41 | 417,280 |
| October 28, 2025 | 31.4 | 31.8 | 31.8 | 32.2 | 30 | 1.17M |
| October 27, 2025 | 34.5 | 32 | 32 | 34.73 | 31.14 | 1.9M |
| October 24, 2025 | 35 | 35 | 35 | 36 | 34 | 184,130 |
| October 23, 2025 | 35.5 | 35 | 35 | 36 | 34 | 172,253 |
| October 22, 2025 | 36 | 35.5 | 35.5 | 36 | 35 | 95,098 |
| October 21, 2025 | 37 | 36 | 36 | 37.05 | 35.16 | 382,570 |
| October 20, 2025 | 37 | 37.5 | 37.5 | 38 | 36 | 309,310 |
| October 17, 2025 | 38.8 | 38 | 38 | 39.5 | 36.1 | 793,816 |
| October 16, 2025 | 38.5 | 39.5 | 39.5 | 39.7 | 37 | 769,554 |
| October 15, 2025 | 36 | 38.5 | 38.5 | 39 | 36 | 745,888 |
| October 14, 2025 | 35 | 35 | 35 | 36 | 34.3 | 338,022 |
| October 13, 2025 | 33.75 | 34.6 | 34.6 | 35 | 33 | 690,389 |
| October 10, 2025 | 33.21 | 34.5 | 34.5 | 35.8 | 33.21 | 219,021 |
| October 09, 2025 | 33.5 | 33.5 | 33.5 | 34 | 32.6 | 107,044 |
| October 08, 2025 | 33.5 | 32.5 | 32.5 | 34 | 32.38 | 228,265 |
| October 07, 2025 | 33.5 | 33.5 | 33.5 | 34 | 33 | 104,447 |
| October 06, 2025 | 34 | 33.5 | 33.5 | 35 | 33 | 115,806 |
| October 03, 2025 | 34.5 | 34 | 34 | 35 | 33.3 | 144,284 |
| October 02, 2025 | 35.2 | 35 | 35 | 36 | 34.05 | 163,391 |