34.20
-1(-2.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 35.66 | 34.2 | 34.2 | 36.7 | 34.2 | 308,901 |
| June 26, 2025 | 35.5 | 35.2 | 35.2 | 37.9 | 35.1 | 392,168 |
| June 25, 2025 | 37.8 | 35.9 | 35.9 | 37.8 | 35.5 | 220,711 |
| June 24, 2025 | 36.47 | 36.2 | 36.2 | 37.43 | 35.6 | 124,236 |
| June 23, 2025 | 37.1 | 36.9 | 36.9 | 38.4 | 36.3 | 112,751 |
| June 20, 2025 | 37.1 | 36.9 | 36.9 | 38.9 | 36.9 | 158,998 |
| June 19, 2025 | 38.9 | 37.1 | 37.1 | 38.9 | 37.1 | 59,179 |
| June 18, 2025 | 37.1 | 37.1 | 37.1 | 38.7 | 37.1 | 153,321 |
| June 17, 2025 | 38.61 | 36.7 | 36.7 | 38.9 | 36.7 | 129,054 |
| June 16, 2025 | 39 | 37.2 | 37.2 | 39 | 37.2 | 149,715 |
| June 13, 2025 | 37.63 | 37.1 | 37.1 | 39 | 37.1 | 212,534 |
| June 12, 2025 | 35.4 | 37.35 | 37.35 | 38.5 | 34.9 | 624,732 |
| June 11, 2025 | 35 | 35.5 | 35.5 | 36.5 | 35 | 382,150 |
| June 10, 2025 | 35.94 | 35 | 35 | 36.9 | 35 | 419,821 |
| June 09, 2025 | 37.1 | 35.4 | 35.4 | 37.8 | 35.4 | 286,074 |
| June 06, 2025 | 37.67 | 37.2 | 37.2 | 37.8 | 37 | 54,046 |
| June 05, 2025 | 36.46 | 37.9 | 37.9 | 37.9 | 36.1 | 267,506 |
| June 04, 2025 | 37.82 | 36.5 | 35.7 | 39 | 36.5 | 299,531 |
| June 03, 2025 | 41.1 | 37.3 | 36.48 | 41.1 | 37.3 | 262,785 |
| June 02, 2025 | 40.4 | 39.1 | 38.24 | 40.85 | 39.1 | 296,517 |
| May 30, 2025 | 39.2 | 39.9 | 39.03 | 40.4 | 38.2 | 242,952 |
| May 29, 2025 | 38.7 | 39.2 | 38.34 | 39.25 | 38 | 141,829 |
| May 28, 2025 | 37.2 | 38.6 | 37.75 | 39 | 37.2 | 204,139 |
| May 27, 2025 | 38.01 | 37.3 | 36.48 | 39 | 37.3 | 128,083 |
| May 23, 2025 | 38.8 | 38 | 37.17 | 39.2 | 37.9 | 220,412 |
| May 22, 2025 | 39 | 38.3 | 37.46 | 39.2 | 36.7 | 486,829 |
| May 21, 2025 | 38.1 | 38.5 | 38.5 | 38.9 | 36.6 | 768,372 |
| May 20, 2025 | 35.4 | 38 | 38 | 39 | 34.1 | 2.67M |
| May 19, 2025 | 33.96 | 33.8 | 33.8 | 34.5 | 33.1 | 223,317 |
| May 16, 2025 | 34 | 33.3 | 33.3 | 34 | 33.1 | 161,062 |
| May 15, 2025 | 33.48 | 33.1 | 33.1 | 34 | 33.1 | 51,131 |
| May 14, 2025 | 34 | 34 | 34 | 34 | 33.6 | 96,014 |
| May 13, 2025 | 33.97 | 34 | 34 | 34 | 33.6 | 162,063 |
| May 12, 2025 | 33.95 | 34 | 34 | 34 | 33.6 | 245,331 |
| May 09, 2025 | 34.1 | 33.8 | 33.8 | 34.3 | 33.4 | 239,624 |
| May 08, 2025 | 33.94 | 34 | 34 | 34.49 | 32.8 | 364,727 |
| May 07, 2025 | 33.08 | 33.6 | 33.6 | 33.6 | 32.1 | 453,071 |
| May 06, 2025 | 33.4 | 32.6 | 32.6 | 33.9 | 31.79 | 659,555 |
| May 02, 2025 | 31.56 | 31.7 | 31.7 | 32.1 | 31.3 | 60,173 |
| May 01, 2025 | 32.55 | 31.4 | 31.4 | 33.4 | 31.2 | 59,655 |
| April 30, 2025 | 33.3 | 31.3 | 31.3 | 33.3 | 31 | 317,041 |
| April 29, 2025 | 32.83 | 31.5 | 31.5 | 33.3 | 31.5 | 231,356 |
| April 28, 2025 | 31.61 | 32.5 | 32.5 | 32.7 | 31.47 | 110,101 |
| April 25, 2025 | 31.73 | 31.1 | 31.1 | 32.9 | 31 | 185,644 |
| April 24, 2025 | 33.6 | 31.5 | 31.5 | 33.6 | 31.2 | 324,761 |
| April 23, 2025 | 32.63 | 31.5 | 31.5 | 32.9 | 31.24 | 136,657 |
| April 22, 2025 | 32.9 | 33 | 33 | 33 | 31.1 | 37,233 |
| April 17, 2025 | 32.9 | 32.9 | 32.9 | 32.9 | 31.8 | 90,937 |
| April 16, 2025 | 31.9 | 32.5 | 32.5 | 32.5 | 31 | 119,245 |
| April 15, 2025 | 31.9 | 31.45 | 31.45 | 31.9 | 31 | 34,355 |
| April 14, 2025 | 31.82 | 31 | 31 | 31.9 | 30.63 | 176,400 |
| April 11, 2025 | 31 | 31.7 | 31.7 | 32 | 31 | 78,114 |
| April 10, 2025 | 31 | 31.35 | 31.35 | 31.9 | 31 | 71,834 |
| April 09, 2025 | 31.1 | 31.3 | 31.3 | 31.8 | 30.8 | 236,461 |
| April 08, 2025 | 31.71 | 31 | 31 | 31.9 | 31 | 132,954 |
| April 07, 2025 | 31.09 | 31 | 31 | 31.9 | 30.6 | 374,262 |
| April 04, 2025 | 33 | 31 | 31 | 33 | 31 | 677,885 |
| April 03, 2025 | 31.74 | 32.8 | 32.8 | 32.87 | 30.2 | 531,737 |
| April 02, 2025 | 34 | 31.79 | 31.79 | 34 | 30.6 | 809,847 |
| April 01, 2025 | 31.53 | 34 | 34 | 34 | 31.53 | 497,693 |