28.80
-0.2(-0.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 28.85 | 28.8 | 28.8 | 29 | 28.65 | 308,634 |
| January 13, 2026 | 28.95 | 29 | 29 | 29.95 | 28.8 | 966,548 |
| January 12, 2026 | 29.35 | 28.85 | 28.85 | 29.95 | 28.05 | 742,822 |
| January 09, 2026 | 28.92 | 28.7 | 28.7 | 29.9 | 28.7 | 147,769 |
| January 08, 2026 | 30 | 29 | 29 | 30 | 28.67 | 217,553 |
| January 07, 2026 | 28.05 | 29.1 | 29.1 | 29.95 | 28.05 | 549,938 |
| January 06, 2026 | 28.05 | 29.25 | 29.25 | 29.6 | 28.05 | 232,146 |
| January 05, 2026 | 29.9 | 29.25 | 29.25 | 29.9 | 29 | 516,257 |
| January 02, 2026 | 29.95 | 29.65 | 29.65 | 29.95 | 29.15 | 420,486 |
| December 31, 2025 | 29.95 | 29.4 | 29.4 | 29.95 | 28.4 | 172,199 |
| December 30, 2025 | 30 | 29.3 | 29.3 | 30 | 29.12 | 403,678 |
| December 29, 2025 | 28.4 | 28.9 | 28.9 | 29.85 | 28.4 | 862,823 |
| December 24, 2025 | 28.4 | 28.65 | 28.65 | 29.05 | 28.4 | 309,761 |
| December 23, 2025 | 29.95 | 28.55 | 28.55 | 29.95 | 28.45 | 591,811 |
| December 22, 2025 | 29.85 | 28.5 | 28.5 | 30 | 28 | 1.13M |
| December 19, 2025 | 28.25 | 28.6 | 28.6 | 29 | 28.25 | 450,384 |
| December 18, 2025 | 28.2 | 28.3 | 28.3 | 28.75 | 28.2 | 525,474 |
| December 17, 2025 | 28.4 | 27.85 | 27.85 | 28.55 | 27.61 | 994,662 |
| December 16, 2025 | 27 | 27.3 | 27.3 | 28.5 | 26.5 | 1.4M |
| December 15, 2025 | 27 | 27.6 | 27.6 | 28.35 | 26.8 | 827,245 |
| December 12, 2025 | 27.63 | 26.5 | 26.5 | 28.75 | 26.5 | 736,751 |
| December 11, 2025 | 26.82 | 27.2 | 27.2 | 27.51 | 26.82 | 427,897 |
| December 10, 2025 | 27 | 27 | 27 | 28.8 | 26.85 | 462,768 |
| December 09, 2025 | 28.95 | 27 | 27 | 28.95 | 27 | 464,698 |
| December 08, 2025 | 27.5 | 27.5 | 27.5 | 28.25 | 27.4 | 556,962 |
| December 05, 2025 | 27.6 | 27.8 | 27.8 | 28.6 | 27.6 | 244,048 |
| December 04, 2025 | 27.6 | 27.5 | 27.5 | 28.1 | 27.5 | 234,410 |
| December 03, 2025 | 27.6 | 27.5 | 27.5 | 28.9 | 27.05 | 72,386 |
| December 02, 2025 | 28 | 27.6 | 27.6 | 28.95 | 27.3 | 447,776 |
| December 01, 2025 | 28 | 28.35 | 28.35 | 28.55 | 27.05 | 344,765 |
| November 28, 2025 | 27.7 | 28 | 28 | 28 | 27.7 | 224,896 |
| November 27, 2025 | 27.5 | 27.65 | 27.65 | 28 | 27.3 | 545,262 |
| November 26, 2025 | 27.95 | 27.45 | 27.45 | 27.95 | 26.59 | 468,290 |
| November 25, 2025 | 27.85 | 28 | 28 | 28 | 27.3 | 961,236 |
| November 24, 2025 | 25.5 | 27.5 | 27.5 | 27.75 | 25.5 | 435,563 |
| November 21, 2025 | 26.85 | 26.4 | 26.4 | 27.15 | 25.6 | 1.35M |
| November 20, 2025 | 26.8 | 25.95 | 25.95 | 27.15 | 25.91 | 560,073 |
| November 19, 2025 | 26.8 | 26 | 26 | 27 | 26 | 518,468 |
| November 18, 2025 | 27 | 27 | 27 | 28 | 26.7 | 212,458 |
| November 17, 2025 | 26.79 | 27.35 | 27.35 | 27.9 | 26.3 | 302,342 |
| November 14, 2025 | 27.5 | 27.4 | 27.4 | 27.85 | 26.52 | 813,922 |
| November 13, 2025 | 28 | 27.75 | 27.75 | 28.3 | 27.54 | 617,281 |
| November 12, 2025 | 27 | 27.65 | 27.65 | 28.25 | 27 | 403,620 |
| November 11, 2025 | 27.6 | 27.65 | 27.65 | 28 | 27.1 | 1.05M |
| November 10, 2025 | 28.15 | 27.15 | 27.15 | 28.4 | 27.14 | 700,791 |
| November 07, 2025 | 29.6 | 27.85 | 27.85 | 29.6 | 27.5 | 494,274 |
| November 06, 2025 | 29.95 | 28.15 | 28.15 | 29.95 | 28.07 | 599,697 |
| November 05, 2025 | 28 | 28.95 | 28.95 | 29.85 | 28 | 359,293 |
| November 04, 2025 | 28.52 | 28 | 28 | 29.85 | 27.99 | 425,587 |
| November 03, 2025 | 29.3 | 28.35 | 28.35 | 29.95 | 28.05 | 557,949 |
| October 31, 2025 | 29 | 28.55 | 28.55 | 29.75 | 28.55 | 417,635 |
| October 30, 2025 | 29 | 29.7 | 29.7 | 29.9 | 29 | 237,115 |
| October 29, 2025 | 30.8 | 29.6 | 29.6 | 31.6 | 29.5 | 330,611 |
| October 28, 2025 | 30 | 29.7 | 29.7 | 31.55 | 29.11 | 547,229 |
| October 27, 2025 | 30.3 | 29.8 | 29.8 | 31.05 | 29.55 | 1.04M |
| October 24, 2025 | 29.9 | 31 | 31 | 31 | 29.05 | 1.01M |
| October 23, 2025 | 30.73 | 30 | 30 | 31.6 | 30 | 441,338 |
| October 22, 2025 | 29.92 | 30 | 30 | 30.8 | 29.5 | 1.12M |
| October 21, 2025 | 29.95 | 29.85 | 29.85 | 31.5 | 29.85 | 702,067 |
| October 20, 2025 | 30.24 | 31.4 | 31.4 | 31.95 | 30.05 | 249,781 |