34.05
+0.05(+0.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 34 | 34.05 | 34.05 | 35.9 | 33.6 | 105,638 |
| September 26, 2025 | 35.33 | 34 | 34 | 35.9 | 33.7 | 44,691 |
| September 25, 2025 | 36 | 36 | 36 | 36 | 33.7 | 100,698 |
| September 24, 2025 | 34.08 | 33.6 | 33.6 | 36.7 | 33.6 | 236,100 |
| September 23, 2025 | 34 | 34 | 34 | 36.7 | 34 | 63,304 |
| September 22, 2025 | 34.13 | 35.3 | 35.3 | 36.7 | 34 | 27,954 |
| September 19, 2025 | 35.1 | 34.4 | 34.4 | 35.94 | 34.4 | 48,043 |
| September 18, 2025 | 36.9 | 34.6 | 34.6 | 36.9 | 34.4 | 118,002 |
| September 17, 2025 | 35.19 | 34.8 | 34.8 | 36.9 | 34.8 | 136,149 |
| September 16, 2025 | 35.28 | 36 | 36 | 36.9 | 35 | 114,573 |
| September 15, 2025 | 35.57 | 35.7 | 35.7 | 36.5 | 35 | 214,008 |
| September 12, 2025 | 36.9 | 35.5 | 35.5 | 36.9 | 35 | 174,493 |
| September 11, 2025 | 36.9 | 36.7 | 36.7 | 36.9 | 35.67 | 48,764 |
| September 10, 2025 | 36.9 | 36 | 36 | 36.9 | 35.6 | 62,393 |
| September 09, 2025 | 36.9 | 36.3 | 36.3 | 36.9 | 35.6 | 81,422 |
| September 08, 2025 | 36.18 | 36.2 | 36.2 | 36.7 | 35 | 72,567 |
| September 05, 2025 | 36.36 | 35.9 | 35.9 | 36.7 | 35.2 | 59,218 |
| September 04, 2025 | 35.8 | 36.8 | 36.8 | 37.6 | 35.33 | 50,919 |
| September 03, 2025 | 37.8 | 36.5 | 36.5 | 37.8 | 35.1 | 121,445 |
| September 02, 2025 | 37.53 | 36.75 | 36.75 | 37.6 | 35.1 | 142,635 |
| September 01, 2025 | 37.45 | 36.1 | 36.1 | 37.8 | 35.1 | 123,535 |
| August 29, 2025 | 37.4 | 37 | 37 | 37.8 | 35.6 | 184,870 |
| August 28, 2025 | 36.2 | 35.9 | 35.9 | 37.6 | 35.17 | 542,462 |
| August 27, 2025 | 36.5 | 36.3 | 36.3 | 37.4 | 35.05 | 391,585 |
| August 26, 2025 | 35.5 | 35 | 35 | 37.4 | 35 | 168,253 |
| August 22, 2025 | 36.27 | 36 | 36 | 36.9 | 35.1 | 37,876 |
| August 21, 2025 | 36.9 | 36.2 | 36.2 | 36.9 | 35.1 | 157,283 |
| August 20, 2025 | 35.88 | 36 | 36 | 36.9 | 35.3 | 117,125 |
| August 19, 2025 | 36.4 | 36 | 36 | 38.9 | 35.42 | 263,147 |
| August 18, 2025 | 38.6 | 36.6 | 36.6 | 39 | 36.4 | 122,834 |
| August 15, 2025 | 36.7 | 36.7 | 36.7 | 37.6 | 36.7 | 37,726 |
| August 14, 2025 | 37.9 | 36.8 | 36.8 | 38 | 36.5 | 180,373 |
| August 13, 2025 | 37.7 | 37.8 | 37.8 | 38.5 | 36.6 | 311,283 |
| August 12, 2025 | 39.9 | 37.75 | 37.75 | 39.9 | 37.7 | 80,127 |
| August 11, 2025 | 37.8 | 37.7 | 37.7 | 39.9 | 37.7 | 80,268 |
| August 08, 2025 | 38.18 | 37.7 | 37.7 | 40 | 37.7 | 113,105 |
| August 07, 2025 | 37.7 | 39 | 39 | 39.9 | 37.7 | 46,988 |
| August 06, 2025 | 39.6 | 39 | 39 | 39.9 | 37.1 | 87,073 |
| August 05, 2025 | 37.02 | 38.3 | 38.3 | 39.6 | 37 | 473,626 |
| August 04, 2025 | 34.85 | 36 | 36 | 37.4 | 34 | 347,858 |
| August 01, 2025 | 36.4 | 34.8 | 34.8 | 38.9 | 34.8 | 256,255 |
| July 31, 2025 | 36.6 | 36.2 | 36.2 | 38.2 | 36.15 | 299,186 |
| July 30, 2025 | 37.46 | 37.2 | 37.2 | 38.9 | 37.2 | 132,733 |
| July 29, 2025 | 38 | 38 | 38 | 38.9 | 37.9 | 405,311 |
| July 28, 2025 | 38.6 | 37.8 | 37.8 | 39 | 37.8 | 68,297 |
| July 25, 2025 | 38.7 | 38.45 | 38.45 | 39.4 | 37.9 | 98,671 |
| July 24, 2025 | 39.01 | 38.7 | 38.7 | 39.4 | 38 | 30,130 |
| July 23, 2025 | 39.3 | 37.8 | 37.8 | 39.3 | 37.8 | 66,397 |
| July 22, 2025 | 37.47 | 38.6 | 38.6 | 39.4 | 37.4 | 93,840 |
| July 21, 2025 | 37.47 | 37.6 | 37.6 | 39.2 | 36.7 | 423,275 |
| July 18, 2025 | 37.38 | 37 | 37 | 38 | 36 | 59,693 |
| July 17, 2025 | 39.51 | 36 | 36 | 40.3 | 36 | 244,671 |
| July 16, 2025 | 39.46 | 38.55 | 38.55 | 39.51 | 37.7 | 37,818 |
| July 15, 2025 | 38.4 | 38 | 38 | 40.5 | 37.6 | 319,880 |
| July 14, 2025 | 39.7 | 38 | 38 | 40.1 | 37.8 | 102,619 |
| July 11, 2025 | 39.2 | 38.4 | 38.4 | 39.9 | 38.1 | 264,732 |
| July 10, 2025 | 37.5 | 39.5 | 39.5 | 40.25 | 37.5 | 349,528 |
| July 09, 2025 | 39.4 | 38 | 38 | 39.5 | 37.3 | 157,136 |
| July 08, 2025 | 38.92 | 38.7 | 38.7 | 39.4 | 37.7 | 38,953 |
| July 07, 2025 | 37.2 | 38 | 38 | 39.1 | 37.2 | 68,745 |