32.18
-0.0325(-0.10%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 32.09 | 32.18 | 32.18 | 32.22 | 32.09 | 141 |
| December 23, 2025 | 32.25 | 32.21 | 32.21 | 32.25 | 32.13 | 1,220 |
| December 22, 2025 | 32.3 | 32.16 | 32.16 | 32.32 | 31.94 | 3,681 |
| December 19, 2025 | 32.03 | 32.17 | 32.17 | 32.19 | 31.94 | 687 |
| December 18, 2025 | 31.85 | 32.03 | 32.03 | 32.03 | 31.81 | 1,859 |
| December 17, 2025 | 32.11 | 31.81 | 31.81 | 32.15 | 31.78 | 2,735 |
| December 16, 2025 | 31.96 | 31.85 | 31.85 | 32 | 31.85 | 424 |
| December 15, 2025 | 32.16 | 32.19 | 32.19 | 32.23 | 32.09 | 2,487 |
| December 12, 2025 | 32.35 | 32.05 | 32.05 | 32.44 | 32 | 1,254 |
| December 11, 2025 | 31.9 | 32.07 | 32.07 | 32.08 | 31.86 | 1,633 |
| December 10, 2025 | 31.95 | 31.96 | 31.96 | 31.99 | 31.9 | 1,623 |
| December 09, 2025 | 32 | 32.01 | 32.01 | 32.03 | 31.91 | 884 |
| December 08, 2025 | 32.08 | 31.94 | 31.94 | 32.1 | 31.92 | 2,328 |
| December 05, 2025 | 31.92 | 32 | 32 | 32.08 | 31.88 | 6,061 |
| December 04, 2025 | 31.98 | 31.88 | 31.88 | 31.99 | 31.78 | 1,388 |
| December 03, 2025 | 31.86 | 31.65 | 31.65 | 31.97 | 31.61 | 1,121 |
| December 02, 2025 | 31.83 | 31.91 | 31.91 | 32 | 31.75 | 670 |
| December 01, 2025 | 31.82 | 31.86 | 31.86 | 31.88 | 31.67 | 7,024 |
| November 28, 2025 | 32.61 | 31.92 | 31.92 | 32.7 | 31.63 | 6,338 |
| November 27, 2025 | 31.85 | 31.73 | 31.73 | 31.85 | 31.73 | 1,807 |
| November 26, 2025 | 31.84 | 31.75 | 31.75 | 31.85 | 31.52 | 7,457 |
| November 25, 2025 | 31.41 | 31.4 | 31.4 | 31.42 | 31.23 | 1,151 |
| November 24, 2025 | 31.34 | 31.43 | 31.43 | 31.48 | 31.2 | 1,069 |
| November 21, 2025 | 30.84 | 31.02 | 31.02 | 31.09 | 30.83 | 113 |
| November 20, 2025 | 31.65 | 31.38 | 31.38 | 31.65 | 31.38 | 824 |
| November 19, 2025 | 31.3 | 31.28 | 31.28 | 31.47 | 31.14 | 858 |
| November 18, 2025 | 31.29 | 31.18 | 31.18 | 31.29 | 30.99 | 1,038 |
| November 17, 2025 | 32.15 | 31.72 | 31.72 | 32.15 | 31.67 | 919 |
| November 14, 2025 | 31.98 | 32.02 | 32.02 | 32.35 | 31.68 | 9,219 |
| November 13, 2025 | 32.72 | 32.15 | 32.15 | 32.72 | 32.13 | 2,576 |
| November 12, 2025 | 32.52 | 32.56 | 32.56 | 32.67 | 32.37 | 3,798 |
| November 11, 2025 | 32.17 | 32.21 | 32.21 | 32.22 | 32.08 | 1,470 |
| November 10, 2025 | 32.19 | 31.83 | 31.83 | 32.19 | 31.72 | 5,759 |
| November 07, 2025 | 32.08 | 31.36 | 31.36 | 32.08 | 31.36 | 2,398 |
| November 06, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 2,643 |
| November 05, 2025 | 32.03 | 32.09 | 32.09 | 32.47 | 31.84 | 3,315 |
| November 04, 2025 | 31.91 | 32.14 | 32.14 | 32.22 | 31.84 | 1,231 |
| November 03, 2025 | 32.09 | 32.1 | 32.1 | 32.46 | 32.06 | 738 |
| October 31, 2025 | 32.33 | 32.12 | 32.12 | 32.33 | 32.12 | 551 |
| October 30, 2025 | 32.22 | 32.27 | 32.27 | 32.39 | 32.18 | 898 |
| October 29, 2025 | 32.48 | 32.4 | 32.4 | 32.51 | 32.35 | 2,650 |
| October 28, 2025 | 32.19 | 32.28 | 32.28 | 32.35 | 32.03 | 2,407 |
| October 27, 2025 | 32.14 | 32.04 | 32.04 | 32.14 | 31.97 | 5,648 |
| October 24, 2025 | 31.71 | 31.87 | 31.87 | 31.91 | 31.61 | 3,340 |
| October 23, 2025 | 31.32 | 31.5 | 31.5 | 31.54 | 31.3 | 10,151 |
| October 22, 2025 | 31.62 | 31.4 | 31.4 | 31.65 | 31.4 | 2,229 |
| October 21, 2025 | 31.48 | 31.35 | 31.35 | 31.48 | 31.35 | 1,782 |
| October 20, 2025 | 31.36 | 31.46 | 31.46 | 31.52 | 31.21 | 1,327 |
| October 17, 2025 | 30.81 | 30.98 | 30.98 | 31.12 | 30.62 | 1,116 |
| October 16, 2025 | 31.26 | 31.23 | 31.23 | 31.26 | 31.12 | 3,621 |
| October 15, 2025 | 31.6 | 31.18 | 31.18 | 31.6 | 31.18 | 657 |
| October 14, 2025 | 30.95 | 30.99 | 30.99 | 31 | 30.74 | 6,990 |
| October 13, 2025 | 30.75 | 30.94 | 30.94 | 31 | 30.75 | 8,528 |
| October 10, 2025 | 31.31 | 30.85 | 30.85 | 31.5 | 30.7 | 10,873 |
| October 09, 2025 | 31.4 | 31.41 | 31.41 | 31.52 | 31.33 | 1,435 |
| October 08, 2025 | 31.19 | 31.33 | 31.33 | 31.33 | 31.16 | 1,372 |
| October 07, 2025 | 31.38 | 31.18 | 31.18 | 31.48 | 31.18 | 1,430 |
| October 06, 2025 | 31.53 | 31.38 | 31.38 | 31.53 | 31.28 | 2,291 |
| October 03, 2025 | 31.25 | 31.19 | 31.19 | 31.26 | 30.97 | 3,980 |
| October 02, 2025 | 31.1 | 30.99 | 30.99 | 31.1 | 30.92 | 91 |
