34.14
-0.055(-0.16%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 34.18 | 34.14 | 34.14 | 34.28 | 34.08 | 143,799 |
September 25, 2025 | 34.07 | 34.2 | 34.2 | 34.21 | 33.97 | 20,889 |
September 24, 2025 | 34.23 | 34.17 | 34.17 | 34.27 | 34.13 | 36,848 |
September 23, 2025 | 34.22 | 34.2 | 34.2 | 34.29 | 34.19 | 97,441 |
September 22, 2025 | 34.12 | 34.13 | 34.13 | 34.17 | 34.01 | 742,546 |
September 19, 2025 | 33.93 | 34.04 | 34.04 | 34.12 | 33.9 | 33,855 |
September 18, 2025 | 33.73 | 33.91 | 33.91 | 33.95 | 33.69 | 71,429 |
September 17, 2025 | 33.58 | 33.48 | 33.48 | 33.6 | 33.46 | 122,997 |
September 16, 2025 | 33.67 | 33.51 | 33.51 | 33.72 | 33.49 | 40,234 |
September 15, 2025 | 33.68 | 33.68 | 33.68 | 33.74 | 33.57 | 31,384 |
September 12, 2025 | 33.65 | 33.63 | 33.63 | 33.69 | 33.61 | 23,853 |
September 11, 2025 | 33.5 | 33.62 | 33.62 | 33.63 | 33.46 | 76,353 |
September 10, 2025 | 33.49 | 33.45 | 33.45 | 33.55 | 33.41 | 56,097 |
September 09, 2025 | 33.3 | 33.31 | 33.31 | 33.32 | 33.22 | 62,927 |
September 08, 2025 | 33.31 | 33.35 | 33.35 | 33.36 | 33.24 | 61,605 |
September 05, 2025 | 33.49 | 33.15 | 33.15 | 33.51 | 33.05 | 54,253 |
September 04, 2025 | 33.21 | 33.33 | 33.33 | 33.35 | 33.2 | 49,030 |
September 03, 2025 | 33.2 | 33.12 | 33.12 | 33.26 | 33.1 | 67,905 |
September 02, 2025 | 33.08 | 33 | 33 | 33.22 | 32.99 | 86,788 |
September 01, 2025 | 33.09 | 33.08 | 33.08 | 33.16 | 33.06 | 41,916 |
August 29, 2025 | 33.3 | 33.1 | 33.1 | 33.35 | 33.07 | 33,151 |
August 28, 2025 | 33.26 | 33.24 | 33.24 | 33.33 | 33.17 | 42,418 |
August 27, 2025 | 33.24 | 33.24 | 33.24 | 33.32 | 33.21 | 130,632 |
August 26, 2025 | 33.1 | 33.07 | 33.07 | 33.13 | 33.03 | 85,976 |
August 22, 2025 | 32.97 | 33.26 | 33.26 | 33.32 | 32.96 | 31,938 |
August 21, 2025 | 33.04 | 33.05 | 33.05 | 33.06 | 32.88 | 172,670 |
August 20, 2025 | 32.91 | 32.95 | 32.95 | 33.01 | 32.77 | 163,452 |
August 19, 2025 | 33.03 | 33.05 | 33.05 | 33.12 | 33 | 41,533 |
August 18, 2025 | 33.01 | 33.01 | 33.01 | 33.06 | 32.9 | 22,310 |
August 15, 2025 | 33.14 | 32.95 | 32.95 | 33.14 | 32.95 | 28,932 |
August 14, 2025 | 32.9 | 32.93 | 32.93 | 33.01 | 32.81 | 44,435 |
August 13, 2025 | 32.98 | 32.9 | 32.9 | 32.99 | 32.88 | 59,923 |
August 12, 2025 | 32.85 | 32.86 | 32.86 | 32.92 | 32.73 | 55,402 |
August 11, 2025 | 32.89 | 32.91 | 32.91 | 32.94 | 32.81 | 53,375 |
August 08, 2025 | 32.75 | 32.79 | 32.79 | 32.86 | 32.73 | 86,935 |
August 07, 2025 | 32.88 | 32.69 | 32.69 | 33.09 | 32.69 | 59,376 |
August 06, 2025 | 32.84 | 32.81 | 32.81 | 32.89 | 32.67 | 92,762 |
August 05, 2025 | 32.95 | 32.7 | 32.7 | 32.95 | 32.68 | 50,659 |
August 04, 2025 | 32.42 | 32.76 | 32.76 | 32.76 | 32.42 | 46,839 |
August 01, 2025 | 32.9 | 32.41 | 32.41 | 32.92 | 32.25 | 117,768 |
July 31, 2025 | 33.26 | 33.15 | 33.15 | 33.42 | 33.1 | 145,304 |
July 30, 2025 | 32.92 | 33.05 | 33.05 | 33.09 | 32.87 | 38,966 |
July 29, 2025 | 33.06 | 32.93 | 32.93 | 33.13 | 32.93 | 73,954 |
July 28, 2025 | 33.05 | 32.86 | 32.86 | 33.14 | 32.84 | 28,501 |
July 25, 2025 | 32.69 | 32.83 | 32.83 | 32.85 | 32.65 | 25,919 |
July 24, 2025 | 32.54 | 32.64 | 32.64 | 32.67 | 32.53 | 45,844 |
July 23, 2025 | 32.41 | 32.38 | 32.38 | 32.46 | 32.33 | 38,968 |
July 22, 2025 | 32.32 | 32.24 | 32.24 | 32.35 | 32.2 | 35,177 |
July 21, 2025 | 32.4 | 32.4 | 32.4 | 32.44 | 32.3 | 52,378 |
July 18, 2025 | 32.46 | 32.35 | 32.35 | 32.47 | 32.33 | 68,635 |
July 17, 2025 | 32.35 | 32.37 | 32.37 | 32.37 | 32.25 | 250,813 |
July 16, 2025 | 32.07 | 32.03 | 32.03 | 32.26 | 32 | 80,680 |
July 15, 2025 | 32.35 | 32.29 | 32.29 | 32.39 | 32.27 | 152,446 |
July 14, 2025 | 31.99 | 32.21 | 32.21 | 32.21 | 31.93 | 44,435 |
July 11, 2025 | 32.05 | 32.05 | 32.05 | 32.1 | 31.88 | 77,098 |
July 10, 2025 | 31.85 | 32.06 | 32.06 | 32.07 | 31.82 | 38,023 |
July 09, 2025 | 31.74 | 31.87 | 31.87 | 31.95 | 31.72 | 84,098 |
July 08, 2025 | 31.71 | 31.8 | 31.8 | 31.87 | 31.68 | 21,823 |
July 07, 2025 | 31.77 | 31.69 | 31.69 | 31.86 | 31.67 | 52,563 |
July 04, 2025 | 31.7 | 31.72 | 31.72 | 31.73 | 31.62 | 35,566 |