30.62
+0.1(+0.33%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 31.02 | 30.62 | 30.62 | 31.06 | 30.56 | 2,866 |
September 26, 2025 | 30.57 | 30.52 | 30.52 | 30.64 | 30.46 | 1,163 |
September 25, 2025 | 30.55 | 30.48 | 30.48 | 31.39 | 30.42 | 987 |
September 24, 2025 | 30.6 | 30.57 | 30.57 | 30.68 | 30.55 | 603 |
September 23, 2025 | 30.78 | 30.63 | 30.63 | 30.78 | 30.6 | 3,427 |
September 22, 2025 | 30.61 | 30.56 | 30.56 | 30.61 | 30.45 | 3,687 |
September 19, 2025 | 30.42 | 30.52 | 30.52 | 30.59 | 30.42 | 880 |
September 18, 2025 | 30.32 | 30.54 | 30.54 | 30.54 | 30.3 | 472 |
September 17, 2025 | 30.38 | 30.08 | 30.08 | 30.38 | 29.99 | 1,543 |
September 16, 2025 | 30.25 | 30.03 | 30.03 | 30.27 | 30.03 | 1,178 |
September 15, 2025 | 30.24 | 30.22 | 30.22 | 30.28 | 30.18 | 1,783 |
September 12, 2025 | 30.32 | 30.15 | 30.15 | 30.32 | 30.15 | 1,945 |
September 11, 2025 | 30.19 | 30.26 | 30.26 | 30.27 | 30.02 | 678 |
September 10, 2025 | 30.22 | 30.01 | 30.01 | 30.22 | 29.98 | 979 |
September 09, 2025 | 29.89 | 29.93 | 29.93 | 29.96 | 29.87 | 1,268 |
September 08, 2025 | 29.85 | 29.95 | 29.84 | 29.95 | 29.77 | 2,553 |
September 05, 2025 | 29.94 | 29.73 | 29.73 | 29.94 | 29.67 | 856 |
September 04, 2025 | 29.72 | 29.8 | 29.8 | 29.8 | 29.63 | 626 |
September 03, 2025 | 29.85 | 29.59 | 29.59 | 29.85 | 29.59 | 2,620 |
September 02, 2025 | 29.98 | 29.77 | 29.62 | 29.98 | 29.77 | 65 |
September 01, 2025 | 30.07 | 29.86 | 29.71 | 30.1 | 29.67 | 3,143 |
August 29, 2025 | 30.01 | 29.91 | 29.76 | 30.19 | 29.89 | 599 |
August 28, 2025 | 30.2 | 30.09 | 29.94 | 30.22 | 29.86 | 750 |
August 27, 2025 | 30.34 | 30.06 | 29.91 | 30.45 | 30 | 2,131 |
August 26, 2025 | 30.06 | 30.06 | 30.06 | 30.16 | 29.96 | 1,051 |
August 22, 2025 | 30.25 | 30.38 | 30.38 | 30.48 | 29.8 | 8,844 |
August 21, 2025 | 30.08 | 30.16 | 30.16 | 30.33 | 30.03 | 772 |
August 20, 2025 | 30.22 | 30.19 | 30.19 | 30.22 | 30.04 | 193 |
August 19, 2025 | 30.2 | 30.23 | 30.23 | 30.25 | 30.07 | 1,089 |
August 18, 2025 | 30.29 | 30.1 | 30.1 | 30.29 | 29.95 | 257 |
August 15, 2025 | 30.27 | 30.05 | 30.05 | 30.3 | 30.04 | 742 |
August 14, 2025 | 30.15 | 29.94 | 29.94 | 30.18 | 29.63 | 8,448 |
August 13, 2025 | 30.07 | 29.95 | 29.95 | 30.07 | 29.83 | 174 |
August 12, 2025 | 29.81 | 29.9 | 29.9 | 29.93 | 29.71 | 5,705 |
August 11, 2025 | 29.79 | 29.81 | 29.81 | 29.89 | 29.77 | 1,757 |
August 08, 2025 | 29.76 | 29.74 | 29.74 | 29.8 | 29.67 | 462 |
August 07, 2025 | 29.79 | 29.61 | 29.61 | 29.94 | 29.61 | 2,265 |
August 06, 2025 | 29.61 | 29.69 | 29.69 | 29.84 | 29.57 | 1,397 |
August 05, 2025 | 29.83 | 29.6 | 29.6 | 29.91 | 29.6 | 332 |
August 04, 2025 | 29.51 | 29.64 | 29.64 | 29.64 | 29.31 | 7,709 |
August 01, 2025 | 29.91 | 29.3 | 29.3 | 29.91 | 29.17 | 3,769 |
July 31, 2025 | 30.12 | 29.79 | 29.79 | 30.12 | 29.79 | 1,055 |
July 30, 2025 | 29.92 | 29.94 | 29.94 | 29.99 | 29.83 | 337 |
July 29, 2025 | 30.02 | 29.88 | 29.88 | 30.03 | 29.88 | 3,644 |
July 28, 2025 | 29.96 | 29.82 | 29.82 | 30.23 | 29.82 | 2,964 |
July 25, 2025 | 29.83 | 29.92 | 29.92 | 29.93 | 29.79 | 2,003 |
July 24, 2025 | 29.96 | 29.87 | 29.87 | 29.96 | 29.83 | 4,835 |
July 23, 2025 | 29.75 | 29.63 | 29.63 | 29.75 | 29.62 | 1,587 |
July 22, 2025 | 29.44 | 29.36 | 29.36 | 29.44 | 29.35 | 1,694 |
July 21, 2025 | 29.69 | 29.48 | 29.48 | 29.69 | 29.41 | 381 |
July 18, 2025 | 29.69 | 29.43 | 29.43 | 29.69 | 29.4 | 8,460 |
July 17, 2025 | 29.51 | 29.46 | 29.46 | 29.51 | 29.35 | 1,171 |
July 16, 2025 | 29.25 | 29.19 | 29.19 | 29.4 | 29.17 | 263 |
July 15, 2025 | 29.56 | 29.39 | 29.39 | 29.6 | 29.39 | 714 |
July 14, 2025 | 29.4 | 29.42 | 29.42 | 29.42 | 29.22 | 5,753 |
July 11, 2025 | 29.43 | 29.33 | 29.33 | 29.46 | 29.24 | 943 |
July 10, 2025 | 29.32 | 29.44 | 29.44 | 29.47 | 29.28 | 293 |
July 09, 2025 | 29.29 | 29.29 | 29.29 | 29.39 | 29.2 | 118 |
July 08, 2025 | 29.14 | 29.23 | 29.23 | 29.32 | 29.1 | 6,582 |
July 07, 2025 | 29.17 | 29.11 | 29.11 | 29.64 | 29.11 | 981 |