28.70
+0.1(+0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 28.7 | 28.6 | 28.6 | 28.7 | 27.48 | 63,134 |
| September 25, 2025 | 28.7 | 28.7 | 28.7 | 29.8 | 27 | 9,500 |
| September 24, 2025 | 28.7 | 28.7 | 28.7 | 28.7 | 28.14 | 30,000 |
| September 23, 2025 | 28.7 | 28.7 | 28.7 | 28.7 | 28 | 29,280 |
| September 22, 2025 | 28.7 | 28.7 | 28.7 | 28.9 | 28 | 128,334 |
| September 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 38,248 |
| September 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 41,680 |
| September 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 65,874 |
| September 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 62,221 |
| September 15, 2025 | 0.29 | 0.29 | 0.29 | 0.3 | 0.28 | 78,512 |
| September 12, 2025 | 0.29 | 0.29 | 0.29 | 0.3 | 0.29 | 32,790 |
| September 11, 2025 | 28.7 | 28.7 | 28.7 | 29.22 | 28.7 | 15,426 |
| September 10, 2025 | 28.7 | 28.7 | 28.7 | 29.23 | 28.7 | 11,596 |
| September 09, 2025 | 28.7 | 28.7 | 28.7 | 28.7 | 28.7 | 16,531 |
| September 08, 2025 | 28.7 | 28.7 | 28.7 | 29.22 | 28.7 | 16,535 |
| September 05, 2025 | 28.7 | 28.7 | 28.7 | 28.85 | 28.7 | 3,418 |
| September 04, 2025 | 28.7 | 28.7 | 28.7 | 29.23 | 27.4 | 50,580 |
| September 03, 2025 | 28.7 | 28.7 | 28.7 | 28.85 | 28.7 | 55,345 |
| September 02, 2025 | 28.7 | 28.7 | 28.7 | 28.81 | 28.7 | 811,599 |
| September 01, 2025 | 28.8 | 28.7 | 28.7 | 29.23 | 28.7 | 3,878 |
| August 29, 2025 | 30 | 28.7 | 28.7 | 30 | 28.7 | 49,088 |
| August 28, 2025 | 28.78 | 28.7 | 28.7 | 28.78 | 28.7 | 29,052 |
| August 27, 2025 | 29.87 | 29.6 | 29.6 | 29.87 | 27.43 | 80,658 |
| August 26, 2025 | 30 | 28.7 | 28.7 | 30 | 28.7 | 450,476 |
| August 22, 2025 | 28.68 | 28.7 | 28.7 | 30 | 28.68 | 223,448 |
| August 21, 2025 | 30 | 28.7 | 28.7 | 30 | 28.64 | 61,137 |
| August 20, 2025 | 29.23 | 28.7 | 28.7 | 29.23 | 27.4 | 880,177 |
| August 19, 2025 | 29.3 | 28.6 | 28.6 | 29.3 | 27.42 | 10,381 |
| August 18, 2025 | 27.45 | 28.6 | 28.6 | 28.6 | 27.42 | 47,529 |
| August 15, 2025 | 27.45 | 28.6 | 28.6 | 29.37 | 27.45 | 5,113 |
| August 14, 2025 | 27.79 | 28.6 | 28.6 | 29.38 | 27.45 | 58,440 |
| August 13, 2025 | 29.64 | 28.8 | 28.8 | 29.64 | 28.8 | 26,269 |
| August 12, 2025 | 27.89 | 28.8 | 28.8 | 28.8 | 27.89 | 7,061 |
| August 11, 2025 | 28 | 28.8 | 28.8 | 29.7 | 28 | 62,029 |
| August 08, 2025 | 28.8 | 28.8 | 28.8 | 28.8 | 28.8 | 0 |
| August 07, 2025 | 27.92 | 28.8 | 28.8 | 28.8 | 27.92 | 49,906 |
| August 06, 2025 | 27.88 | 28.8 | 28.8 | 29.76 | 27.72 | 62,026 |
| August 05, 2025 | 27.72 | 28.8 | 28.8 | 28.8 | 27.72 | 16,021 |
| August 04, 2025 | 29.88 | 28.8 | 28.8 | 29.88 | 27.88 | 9,248 |
| August 01, 2025 | 27.86 | 28.8 | 28.8 | 29.98 | 27.72 | 15,946 |
| July 31, 2025 | 27.88 | 28.8 | 28.8 | 29.98 | 27.88 | 4,961 |
| July 30, 2025 | 27.88 | 28.8 | 28.8 | 28.8 | 27.88 | 27,597 |
| July 29, 2025 | 27.88 | 28.8 | 28.8 | 28.8 | 27.88 | 5,186 |
| July 28, 2025 | 27.72 | 28.8 | 28.8 | 28.8 | 27.72 | 14,513 |
| July 25, 2025 | 29.88 | 28.8 | 28.8 | 30 | 28.8 | 12,482 |
| July 24, 2025 | 27.6 | 28.8 | 28.8 | 28.8 | 27.6 | 41,206 |
| July 23, 2025 | 28.27 | 28.8 | 28.8 | 28.8 | 28.27 | 4,666 |
| July 22, 2025 | 29.85 | 28.7 | 28.7 | 29.85 | 28.25 | 33,171 |
| July 21, 2025 | 28.58 | 28.5 | 28.5 | 29.85 | 27.99 | 79,521 |
| July 18, 2025 | 27.45 | 27.8 | 27.8 | 27.8 | 27.45 | 47,267 |
| July 17, 2025 | 27.43 | 27.8 | 27.8 | 27.8 | 27.43 | 32,184 |
| July 16, 2025 | 28.42 | 27.8 | 27.8 | 28.42 | 27.8 | 2,933 |
| July 15, 2025 | 27.32 | 27.8 | 27.8 | 27.8 | 27.32 | 20,169 |
| July 14, 2025 | 28.22 | 27.6 | 27.6 | 28.22 | 27.43 | 57,286 |
| July 11, 2025 | 28.22 | 28.4 | 28.4 | 28.4 | 28.22 | 18 |
| July 10, 2025 | 28.22 | 29.8 | 29.8 | 29.8 | 27.45 | 109,996 |
| July 09, 2025 | 27.41 | 28 | 28 | 28.22 | 27.41 | 16,961 |
| July 08, 2025 | 28.22 | 29 | 29 | 29 | 27.4 | 29,348 |
| July 07, 2025 | 27.36 | 28 | 28 | 28 | 27.36 | 50,361 |
| July 04, 2025 | 28.22 | 28 | 28 | 28.22 | 28 | 1,575 |