29.90
-0.8(-2.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 30 | 29.9 | 29.9 | 31.85 | 29.33 | 1.59M |
| September 26, 2025 | 30.37 | 30.7 | 30.7 | 31 | 30.05 | 461,436 |
| September 25, 2025 | 30 | 30.95 | 30.95 | 32 | 30 | 529,073 |
| September 24, 2025 | 31.62 | 31.1 | 31.1 | 32.4 | 30.05 | 717,033 |
| September 23, 2025 | 30.21 | 30.65 | 30.65 | 32.2 | 30.05 | 431,830 |
| September 22, 2025 | 30.8 | 30.6 | 30.6 | 32.85 | 30.1 | 1.2M |
| September 19, 2025 | 32.2 | 31.15 | 31.15 | 32.2 | 30.05 | 337,448 |
| September 18, 2025 | 31.05 | 30.8 | 30.8 | 32.6 | 30.55 | 634,714 |
| September 17, 2025 | 32 | 32.3 | 32.3 | 32.95 | 30.71 | 407,058 |
| September 16, 2025 | 31.95 | 31 | 31 | 31.95 | 30.3 | 256,512 |
| September 15, 2025 | 30.85 | 30.8 | 30.8 | 32 | 30.05 | 540,240 |
| September 12, 2025 | 30.05 | 30.7 | 30.7 | 32 | 30.05 | 806,041 |
| September 11, 2025 | 29.05 | 31.2 | 31.2 | 32.85 | 29.05 | 916,464 |
| September 10, 2025 | 30.11 | 30.35 | 30.35 | 30.35 | 29.65 | 346,617 |
| September 09, 2025 | 30.6 | 29.95 | 29.95 | 30.6 | 29.05 | 340,583 |
| September 08, 2025 | 30.2 | 30 | 30 | 30.5 | 29.1 | 393,719 |
| September 05, 2025 | 28.8 | 30.55 | 30.55 | 30.55 | 27.05 | 2.15M |
| September 04, 2025 | 27.92 | 27.6 | 27.6 | 27.92 | 27.15 | 1.13M |
| September 03, 2025 | 28.65 | 27.6 | 27.6 | 28.65 | 27.45 | 1.59M |
| September 02, 2025 | 28.45 | 28 | 28 | 28.45 | 28 | 6.5M |
| September 01, 2025 | 28.05 | 28.25 | 28.25 | 29 | 27.57 | 4.92M |
| August 29, 2025 | 29 | 28.2 | 28.2 | 29 | 28.02 | 169,390 |
| August 28, 2025 | 28.4 | 28.2 | 28.2 | 29 | 28.05 | 1.31M |
| August 27, 2025 | 28 | 28.4 | 28.4 | 28.95 | 28 | 511,423 |
| August 26, 2025 | 28.32 | 28 | 28 | 29 | 27.55 | 637,765 |
| August 22, 2025 | 28.12 | 28.15 | 28.15 | 29 | 27.15 | 650,517 |
| August 21, 2025 | 28.95 | 28.7 | 28.7 | 28.95 | 27.8 | 667,120 |
| August 20, 2025 | 28 | 28 | 28 | 28.65 | 27.7 | 951,092 |
| August 19, 2025 | 27.7 | 28 | 28 | 28.95 | 27.05 | 582,255 |
| August 18, 2025 | 29 | 28.05 | 28.05 | 29 | 27.7 | 1.24M |
| August 15, 2025 | 27.95 | 29 | 29 | 29 | 27.55 | 341,149 |
| August 14, 2025 | 27.7 | 28.1 | 28.1 | 29 | 27.1 | 532,946 |
| August 13, 2025 | 28.95 | 27.75 | 27.75 | 28.95 | 27.05 | 461,497 |
| August 12, 2025 | 28.5 | 28.25 | 28.25 | 28.9 | 27.63 | 1.03M |
| August 11, 2025 | 28.95 | 27.8 | 27.8 | 28.95 | 27.75 | 1.37M |
| August 08, 2025 | 28.17 | 28.3 | 28.3 | 29 | 28 | 1.08M |
| August 07, 2025 | 26.1 | 28.05 | 28.05 | 28.95 | 26.1 | 925,496 |
| August 06, 2025 | 26.61 | 26.65 | 26.65 | 28.2 | 26.05 | 1.35M |
| August 05, 2025 | 25.9 | 26.6 | 26.6 | 26.6 | 25.1 | 708,807 |
| August 04, 2025 | 24.9 | 25.25 | 25.25 | 26 | 24.86 | 287,945 |
| August 01, 2025 | 24.98 | 25.1 | 25.1 | 26.15 | 24.75 | 505,331 |
| July 31, 2025 | 24.55 | 26 | 26 | 26 | 24.55 | 725,640 |
| July 30, 2025 | 25.72 | 24.6 | 24.6 | 25.95 | 24.45 | 453,781 |
| July 29, 2025 | 24.16 | 25.65 | 25.65 | 25.65 | 23.45 | 1.17M |
| July 28, 2025 | 24.65 | 23.8 | 23.8 | 26.15 | 23.67 | 1.85M |
| July 25, 2025 | 25.45 | 25.35 | 25.35 | 25.5 | 24.9 | 633,323 |
| July 24, 2025 | 25.95 | 25.4 | 25.4 | 25.95 | 24.75 | 644,363 |
| July 23, 2025 | 25.35 | 25.2 | 25.2 | 25.75 | 24.5 | 495,340 |
| July 22, 2025 | 24.5 | 25.5 | 25.5 | 26 | 24.5 | 393,379 |
| July 21, 2025 | 25.95 | 25.15 | 25.15 | 25.95 | 24.5 | 1.51M |
| July 18, 2025 | 25.5 | 24.75 | 24.75 | 25.86 | 24.49 | 954,249 |
| July 17, 2025 | 26.75 | 24.75 | 24.75 | 27.03 | 24.2 | 3.37M |
| July 16, 2025 | 27.95 | 26.75 | 26.75 | 27.95 | 26.75 | 805,420 |
| July 15, 2025 | 27.7 | 27.45 | 27.45 | 28 | 26.05 | 1.62M |
| July 14, 2025 | 28.65 | 26.8 | 26.8 | 28.65 | 26.45 | 782,627 |
| July 11, 2025 | 28.65 | 27.25 | 27.25 | 28.65 | 27.25 | 850,455 |
| July 10, 2025 | 27.63 | 28 | 28 | 28.55 | 27.33 | 541,006 |
| July 09, 2025 | 27.4 | 27.8 | 27.8 | 28.2 | 27.05 | 1.23M |
| July 08, 2025 | 27.44 | 27.45 | 27.45 | 28.75 | 27 | 680,389 |
| July 07, 2025 | 28.8 | 27.5 | 27.5 | 28.8 | 27.25 | 980,048 |