32.98
+0.145(+0.44%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 32.91 | 32.98 | 32.98 | 33.05 | 32.73 | 105,159 |
September 25, 2025 | 32.9 | 32.84 | 32.84 | 32.95 | 32.79 | 170,855 |
September 24, 2025 | 33.02 | 32.98 | 32.98 | 33.14 | 32.85 | 150,508 |
September 23, 2025 | 32.89 | 32.99 | 32.99 | 33.14 | 32.89 | 179,872 |
September 22, 2025 | 32.81 | 32.84 | 32.84 | 32.92 | 32.69 | 122,129 |
September 19, 2025 | 33.14 | 32.81 | 32.81 | 33.14 | 32.81 | 365,247 |
September 18, 2025 | 33 | 33.06 | 33.06 | 33.15 | 32.83 | 89,707 |
September 17, 2025 | 33.01 | 33.14 | 32.85 | 33.22 | 33 | 86,343 |
September 16, 2025 | 33.15 | 32.96 | 32.67 | 33.33 | 32.96 | 137,050 |
September 15, 2025 | 33.17 | 33.19 | 32.9 | 33.37 | 33.12 | 138,657 |
September 12, 2025 | 33.32 | 33.15 | 33.15 | 33.35 | 33.13 | 76,966 |
September 11, 2025 | 33.12 | 33.24 | 33.24 | 33.28 | 33 | 63,908 |
September 10, 2025 | 33.15 | 33.01 | 33.01 | 33.2 | 33.01 | 76,326 |
September 09, 2025 | 33.28 | 33.09 | 33.09 | 33.34 | 33.05 | 38,360 |
September 08, 2025 | 33.24 | 33.19 | 33.19 | 33.29 | 33.08 | 80,897 |
September 05, 2025 | 32.97 | 33.03 | 33.03 | 33.17 | 32.95 | 72,725 |
September 04, 2025 | 32.65 | 32.89 | 32.89 | 32.94 | 32.58 | 95,611 |
September 03, 2025 | 32.46 | 32.64 | 32.64 | 32.65 | 32.34 | 156,123 |
September 02, 2025 | 33.17 | 32.4 | 32.4 | 33.19 | 32.4 | 263,666 |
September 01, 2025 | 33.19 | 33.13 | 33.13 | 33.24 | 33.1 | 64,894 |
August 29, 2025 | 33.28 | 33.1 | 33.1 | 33.4 | 33.1 | 266,682 |
August 28, 2025 | 33.4 | 33.31 | 33.31 | 33.48 | 33.2 | 53,298 |
August 27, 2025 | 33.42 | 33.38 | 33.38 | 33.57 | 33.28 | 94,163 |
August 26, 2025 | 33.61 | 33.5 | 33.5 | 33.74 | 33.42 | 143,152 |
August 22, 2025 | 33.41 | 33.78 | 33.78 | 33.8 | 33.35 | 48,471 |
August 21, 2025 | 33.51 | 33.39 | 33.39 | 33.51 | 33.3 | 67,630 |
August 20, 2025 | 33.44 | 33.48 | 33.48 | 33.48 | 33.24 | 168,244 |
August 19, 2025 | 33.24 | 33.41 | 33.41 | 33.48 | 33.24 | 149,607 |
August 18, 2025 | 33.4 | 33.27 | 33.27 | 33.42 | 33.2 | 68,617 |
August 15, 2025 | 33.48 | 33.27 | 33.27 | 33.52 | 33.27 | 101,984 |
August 14, 2025 | 33.33 | 33.37 | 33.37 | 33.46 | 33.3 | 211,380 |
August 13, 2025 | 33.42 | 33.37 | 33.37 | 33.49 | 33.33 | 95,325 |
August 12, 2025 | 33.35 | 33.35 | 33.35 | 33.56 | 33.3 | 74,724 |
August 11, 2025 | 33.48 | 33.41 | 33.41 | 33.54 | 33.37 | 40,037 |
August 08, 2025 | 33.56 | 33.51 | 33.51 | 33.56 | 33.4 | 74,376 |
August 07, 2025 | 33.49 | 33.49 | 33.49 | 33.59 | 33.43 | 168,080 |
August 06, 2025 | 33.51 | 33.44 | 33.44 | 33.54 | 33.36 | 82,352 |
August 05, 2025 | 33.32 | 33.41 | 33.41 | 33.55 | 33.32 | 111,710 |
August 04, 2025 | 33.1 | 33.35 | 33.35 | 33.37 | 33.1 | 196,021 |
August 01, 2025 | 33.26 | 33.13 | 33.13 | 33.42 | 33.01 | 515,931 |
July 31, 2025 | 33.31 | 33.53 | 33.53 | 33.63 | 33.27 | 82,055 |
July 30, 2025 | 33.35 | 33.22 | 33.22 | 33.38 | 33.15 | 350,364 |
July 29, 2025 | 33.45 | 33.27 | 33.27 | 33.56 | 33.26 | 188,801 |
July 28, 2025 | 33.98 | 33.53 | 33.53 | 33.98 | 33.5 | 187,115 |
July 25, 2025 | 33.75 | 33.76 | 33.76 | 33.88 | 33.63 | 202,581 |
July 24, 2025 | 33.75 | 33.82 | 33.82 | 33.87 | 33.63 | 145,004 |
July 23, 2025 | 33.6 | 33.57 | 33.57 | 33.67 | 33.56 | 180,049 |
July 22, 2025 | 33.56 | 33.43 | 33.43 | 33.68 | 33.36 | 304,141 |
July 21, 2025 | 33.5 | 33.57 | 33.57 | 33.57 | 33.4 | 118,445 |
July 18, 2025 | 33.27 | 33.39 | 33.39 | 33.49 | 33.26 | 196,579 |
July 17, 2025 | 33.24 | 33.18 | 33.18 | 33.24 | 33.01 | 148,886 |
July 16, 2025 | 33.07 | 32.94 | 32.94 | 33.13 | 32.94 | 185,833 |
July 15, 2025 | 33.12 | 33.05 | 33.05 | 33.38 | 33.03 | 85,922 |
July 14, 2025 | 32.93 | 33.13 | 33.13 | 33.13 | 32.85 | 270,126 |
July 11, 2025 | 32.94 | 32.95 | 32.95 | 33.03 | 32.86 | 110,984 |
July 10, 2025 | 32.82 | 33.06 | 33.06 | 33.06 | 32.82 | 34,466 |
July 09, 2025 | 32.88 | 32.86 | 32.86 | 33.02 | 32.82 | 95,585 |
July 08, 2025 | 32.7 | 32.87 | 32.87 | 32.92 | 32.7 | 52,552 |
July 07, 2025 | 33.05 | 32.8 | 32.8 | 33.05 | 32.8 | 77,543 |
July 04, 2025 | 33.03 | 32.84 | 32.84 | 33.03 | 32.74 | 295,327 |