30.82
-0.72(-2.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.26 | 30.82 | 30.82 | 32.2 | 30.44 | 2.79M |
| August 15, 2025 | 31.74 | 31.54 | 31.54 | 32.34 | 31.26 | 2.56M |
| August 14, 2025 | 31.2 | 31.74 | 31.74 | 31.98 | 31.16 | 2.1M |
| August 13, 2025 | 32.5 | 31.44 | 31.44 | 33.16 | 31.34 | 3.25M |
| August 12, 2025 | 34.26 | 32.38 | 32.38 | 35.17 | 32.3 | 3.65M |
| August 11, 2025 | 36.16 | 34.22 | 34.22 | 36.34 | 33.38 | 6.34M |
| August 08, 2025 | 33.1 | 35.74 | 35.74 | 35.88 | 32.8 | 10.22M |
| August 07, 2025 | 30.68 | 33.34 | 33.34 | 33.42 | 30.68 | 7.78M |
| August 06, 2025 | 31.5 | 31.7 | 31.7 | 33.01 | 29.6 | 13.34M |
| August 05, 2025 | 30 | 30.58 | 30.58 | 30.92 | 30 | 2.95M |
| August 04, 2025 | 29.34 | 30.16 | 30.16 | 30.8 | 29.34 | 5.61M |
| August 01, 2025 | 30.04 | 30.2 | 30.2 | 31.14 | 29.44 | 2.71M |
| July 31, 2025 | 30 | 30.32 | 30.32 | 31 | 29.96 | 5.75M |
| July 30, 2025 | 30.4 | 30.28 | 30.28 | 30.9 | 29.8 | 4.77M |
| July 29, 2025 | 31.6 | 30.4 | 30.4 | 32.62 | 30.4 | 4.06M |
| July 28, 2025 | 31.8 | 31.88 | 31.88 | 33.62 | 31.58 | 4.48M |
| July 25, 2025 | 30.8 | 31.7 | 31.7 | 31.78 | 30.46 | 1.94M |
| July 24, 2025 | 31.42 | 31.26 | 31.26 | 31.88 | 31.1 | 2.5M |
| July 23, 2025 | 32.22 | 31.42 | 31.42 | 32.39 | 31.18 | 5.17M |
| July 22, 2025 | 32.68 | 32.32 | 32.32 | 33.02 | 32.08 | 1.66M |
| July 21, 2025 | 33.4 | 33 | 33 | 33.78 | 32.4 | 1.73M |
| July 18, 2025 | 33.2 | 33.16 | 33.16 | 33.78 | 32.8 | 1.47M |
| July 17, 2025 | 31.6 | 33 | 33 | 33.96 | 31.45 | 5.84M |
| July 16, 2025 | 30.84 | 31.78 | 31.78 | 31.98 | 30.62 | 2.83M |
| July 15, 2025 | 30.3 | 31.12 | 31.12 | 31.72 | 30.24 | 2.51M |
| July 14, 2025 | 31.08 | 30.94 | 30.94 | 31.96 | 30.64 | 3.84M |
| July 11, 2025 | 32.96 | 31.5 | 31.5 | 34.06 | 31.5 | 3.29M |
| July 10, 2025 | 32.08 | 33.72 | 33.72 | 34 | 32.08 | 3.22M |
| July 09, 2025 | 31.86 | 32.98 | 32.98 | 33.18 | 30.92 | 3.42M |
| July 08, 2025 | 31 | 31.8 | 31.8 | 32.14 | 30.81 | 2.78M |
| July 07, 2025 | 32.5 | 31.52 | 31.52 | 32.5 | 30.96 | 2.32M |
| July 04, 2025 | 31.64 | 32.2 | 32.2 | 32.5 | 30.98 | 3.06M |
| July 03, 2025 | 33.12 | 32.08 | 32.08 | 33.12 | 31.52 | 3.67M |
| July 02, 2025 | 33.24 | 32.28 | 32.28 | 33.48 | 32.02 | 4.17M |
| July 01, 2025 | 32.42 | 32.9 | 32.9 | 33.16 | 31.91 | 4.95M |
| June 30, 2025 | 34.2 | 32.28 | 32.28 | 35.3 | 32.28 | 5.05M |
| June 27, 2025 | 34.1 | 34 | 34 | 34.1 | 32.84 | 6.82M |
| June 26, 2025 | 31.82 | 34 | 34 | 34.32 | 31.32 | 11.03M |
| June 25, 2025 | 28.51 | 31.72 | 31.72 | 33.14 | 28.51 | 16.42M |
| June 24, 2025 | 27.35 | 28.12 | 28.12 | 28.6 | 26.98 | 6.31M |
| June 23, 2025 | 25.72 | 27.5 | 27.5 | 27.98 | 25.5 | 4.55M |
| June 20, 2025 | 26.2 | 26.5 | 26.04 | 28.34 | 26.18 | 7.68M |
| June 19, 2025 | 25.8 | 26.26 | 26.26 | 26.56 | 25.66 | 3.21M |
| June 18, 2025 | 25.14 | 26.2 | 26.2 | 26.26 | 25.14 | 2.59M |
| June 17, 2025 | 25 | 25.76 | 25.76 | 26.1 | 25 | 3.88M |
| June 16, 2025 | 24.54 | 25.26 | 25.26 | 26.32 | 24.54 | 4.52M |
| June 13, 2025 | 24.9 | 25.46 | 25.46 | 25.7 | 23.82 | 5.86M |
| June 12, 2025 | 25 | 25.04 | 25.04 | 25.7 | 24.12 | 5.17M |
| June 11, 2025 | 23.62 | 25.36 | 25.36 | 26.34 | 23.5 | 9.1M |
| June 10, 2025 | 22.9 | 23.6 | 23.6 | 23.6 | 22.9 | 4.13M |
| June 09, 2025 | 23.5 | 22.96 | 22.96 | 23.96 | 22.96 | 5.24M |
| June 06, 2025 | 24 | 23.56 | 23.56 | 24.66 | 23.52 | 6.36M |
| June 05, 2025 | 24.8 | 24.12 | 24.12 | 25.08 | 23.36 | 9.75M |
| June 04, 2025 | 27.36 | 25.32 | 25.32 | 27.86 | 24.93 | 13.41M |
| June 03, 2025 | 26.14 | 27.9 | 27.9 | 28 | 26.14 | 21.6M |
| June 02, 2025 | 24.14 | 26.68 | 26.68 | 26.84 | 23.36 | 12.24M |
| May 30, 2025 | 24.76 | 24.28 | 24.28 | 24.96 | 23.8 | 4.17M |
| May 29, 2025 | 24.6 | 24.7 | 24.7 | 25.37 | 24.26 | 7.31M |
| May 28, 2025 | 24 | 24.84 | 24.84 | 25.24 | 24 | 4.3M |
| May 27, 2025 | 24.48 | 24.26 | 24.26 | 25 | 24.22 | 3.91M |