32.68
-0.14(-0.43%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 32.73 | 32.68 | 32.68 | 32.9 | 32.68 | 1,504 |
September 25, 2025 | 32.7 | 32.82 | 32.82 | 32.87 | 32.53 | 1,337 |
September 24, 2025 | 32.51 | 32.65 | 32.65 | 32.75 | 32.51 | 2,129 |
September 23, 2025 | 32.5 | 32.46 | 32.46 | 32.5 | 32.3 | 31,860 |
September 22, 2025 | 32.27 | 32.32 | 32.32 | 32.4 | 32.23 | 46,792 |
September 19, 2025 | 32.33 | 32.31 | 32.31 | 32.39 | 32.21 | 2,407 |
September 18, 2025 | 32.22 | 32.26 | 32.26 | 32.37 | 32.17 | 2,921 |
September 17, 2025 | 32.37 | 32.28 | 32.28 | 32.41 | 32.24 | 31,512 |
September 16, 2025 | 32.4 | 32.27 | 32.27 | 32.42 | 32.21 | 2,284 |
September 15, 2025 | 32.45 | 32.42 | 32.42 | 32.46 | 32.31 | 10,773 |
September 12, 2025 | 32.57 | 32.4 | 32.4 | 32.6 | 32.4 | 11,190 |
September 11, 2025 | 32.45 | 32.52 | 32.52 | 32.61 | 32.45 | 7,674 |
September 10, 2025 | 32.33 | 32.4 | 32.4 | 32.48 | 32.29 | 33,209 |
September 09, 2025 | 32.2 | 32.35 | 32.35 | 32.37 | 32.17 | 807 |
September 08, 2025 | 32.4 | 32.35 | 32.35 | 32.54 | 32.3 | 3,906 |
September 05, 2025 | 32.47 | 32.41 | 32.41 | 32.47 | 32.33 | 1,335 |
September 04, 2025 | 32.29 | 32.42 | 32.42 | 32.46 | 32.29 | 1,988 |
September 03, 2025 | 32.4 | 32.29 | 32.29 | 32.44 | 32.2 | 1,452 |
September 02, 2025 | 32.2 | 32.29 | 32.29 | 32.4 | 32.01 | 1,651 |
September 01, 2025 | 32.11 | 32.05 | 32.05 | 32.17 | 32.01 | 1,458 |
August 29, 2025 | 32.27 | 32.17 | 32.17 | 32.32 | 32.17 | 663 |
August 28, 2025 | 32.18 | 32.17 | 32.17 | 32.21 | 32.05 | 1,495 |
August 27, 2025 | 32.1 | 32.09 | 32.09 | 32.28 | 32.06 | 1,634 |
August 26, 2025 | 32.23 | 32.09 | 32.09 | 32.33 | 32.09 | 30,845 |
August 22, 2025 | 32.33 | 32.1 | 32.1 | 32.38 | 32.1 | 3,219 |
August 21, 2025 | 32.23 | 32.24 | 32.24 | 32.38 | 32.15 | 3,698 |
August 20, 2025 | 32.52 | 32.37 | 32.18 | 32.52 | 32.26 | 4,046 |
August 19, 2025 | 32.25 | 32.35 | 32.16 | 32.41 | 32.2 | 2,107 |
August 18, 2025 | 32.06 | 32.21 | 32.21 | 32.32 | 32.06 | 2,329 |
August 15, 2025 | 32.33 | 32.16 | 32.16 | 32.35 | 32.11 | 4,427 |
August 14, 2025 | 32.34 | 32.26 | 32.26 | 32.34 | 32.2 | 2,246 |
August 13, 2025 | 32.3 | 32.24 | 32.24 | 32.33 | 32.13 | 1,116 |
August 12, 2025 | 32.4 | 32.22 | 32.22 | 32.44 | 32.22 | 1,224 |
August 11, 2025 | 32.3 | 32.43 | 32.43 | 32.45 | 32.18 | 2,338 |
August 08, 2025 | 32.44 | 32.27 | 32.27 | 32.44 | 32.23 | 716 |
August 07, 2025 | 32.45 | 32.38 | 32.38 | 32.54 | 32.34 | 231 |
August 06, 2025 | 32.71 | 32.51 | 32.51 | 32.71 | 32.51 | 894 |
August 05, 2025 | 32.63 | 32.6 | 32.6 | 32.79 | 32.57 | 5,533 |
August 04, 2025 | 32.43 | 32.65 | 32.65 | 32.65 | 32.34 | 3,255 |
August 01, 2025 | 32.67 | 32.58 | 32.58 | 32.79 | 32.44 | 6,316 |
July 31, 2025 | 32.6 | 32.65 | 32.65 | 32.73 | 32.54 | 30,681 |
July 30, 2025 | 32.39 | 32.41 | 32.41 | 32.44 | 32.23 | 7,138 |
July 29, 2025 | 32.34 | 32.31 | 32.31 | 32.37 | 32.14 | 544 |
July 28, 2025 | 32.07 | 31.98 | 31.98 | 32.11 | 31.93 | 31,548 |
July 25, 2025 | 31.87 | 31.89 | 31.89 | 31.97 | 31.71 | 3,278 |
July 24, 2025 | 31.72 | 31.74 | 31.74 | 31.74 | 31.52 | 4,226 |
July 23, 2025 | 31.71 | 31.62 | 31.62 | 31.81 | 31.57 | 2,948 |
July 22, 2025 | 31.82 | 31.75 | 31.75 | 31.84 | 31.69 | 13,760 |
July 21, 2025 | 31.86 | 31.74 | 31.74 | 31.9 | 31.69 | 15,325 |
July 18, 2025 | 31.6 | 31.75 | 31.75 | 31.85 | 31.6 | 11,442 |
July 17, 2025 | 31.84 | 31.75 | 31.75 | 31.86 | 31.69 | 5,849 |
July 16, 2025 | 31.95 | 31.76 | 31.58 | 32.06 | 31.74 | 1,660 |
July 15, 2025 | 31.98 | 31.94 | 31.76 | 32.03 | 31.81 | 4,444 |
July 14, 2025 | 31.9 | 31.85 | 31.67 | 31.93 | 31.72 | 2,926 |
July 11, 2025 | 31.67 | 31.73 | 31.73 | 31.86 | 31.67 | 3,569 |
July 10, 2025 | 31.66 | 31.74 | 31.74 | 31.89 | 31.56 | 44,715 |
July 09, 2025 | 31.65 | 31.66 | 31.66 | 31.68 | 31.5 | 2,593 |
July 08, 2025 | 31.55 | 31.61 | 31.61 | 31.66 | 31.42 | 6,723 |
July 07, 2025 | 31.73 | 31.51 | 31.51 | 31.74 | 31.51 | 5,304 |
July 04, 2025 | 31.64 | 31.61 | 31.61 | 31.65 | 31.47 | 2,821 |