33.50
+0.9(+2.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 33.4 | 32.6 | 32.6 | 34.8 | 32.6 | 123,228 |
| January 12, 2026 | 33.8 | 33.7 | 33.7 | 35 | 33.24 | 182,903 |
| January 09, 2026 | 34.44 | 34.3 | 34.3 | 35 | 34 | 48,872 |
| January 08, 2026 | 34.49 | 34.4 | 34.4 | 35 | 34 | 30,349 |
| January 07, 2026 | 33.59 | 33.8 | 33.8 | 34.8 | 33.2 | 263,281 |
| January 06, 2026 | 35 | 33.7 | 33.7 | 35 | 33.7 | 11,611 |
| January 05, 2026 | 34.4 | 34.1 | 34.1 | 34.8 | 32.4 | 551,926 |
| January 02, 2026 | 34.8 | 34.2 | 34.2 | 34.8 | 33.78 | 29,782 |
| December 31, 2025 | 34.6 | 34.2 | 34.2 | 34.8 | 33.6 | 41,074 |
| December 30, 2025 | 34.35 | 34.4 | 34.4 | 34.54 | 33.91 | 80,822 |
| December 29, 2025 | 33.8 | 33.92 | 33.92 | 34.4 | 33.8 | 100,241 |
| December 24, 2025 | 34.8 | 34.3 | 34.3 | 34.8 | 32.8 | 35,671 |
| December 23, 2025 | 34.03 | 34.1 | 34.1 | 34.1 | 33.51 | 54,287 |
| December 22, 2025 | 34.8 | 34.1 | 34.1 | 35.32 | 33.4 | 167,121 |
| December 19, 2025 | 34.43 | 33 | 33 | 35.8 | 33 | 150,253 |
| December 18, 2025 | 34.5 | 35.1 | 35.1 | 35.8 | 34.5 | 62,370 |
| December 17, 2025 | 34.88 | 34.51 | 34.51 | 35.36 | 34.51 | 95,572 |
| December 16, 2025 | 36 | 35.4 | 35.4 | 36 | 35.29 | 78,705 |
| December 15, 2025 | 34.6 | 35.3 | 35.3 | 35.8 | 33.6 | 367,949 |
| December 12, 2025 | 35.6 | 34.8 | 34.8 | 36 | 34.76 | 321,349 |
| December 11, 2025 | 37 | 36.2 | 36.2 | 37 | 36.18 | 5,594 |
| December 10, 2025 | 36.28 | 36.4 | 36.4 | 37 | 35.71 | 29,941 |
| December 09, 2025 | 35.6 | 36.4 | 36.4 | 37 | 35.6 | 17,011 |
| December 08, 2025 | 37 | 36.3 | 36.3 | 37 | 35.6 | 166,353 |
| December 05, 2025 | 37 | 36 | 36 | 37 | 35.6 | 105,599 |
| December 04, 2025 | 36.1 | 36.5 | 36.5 | 37 | 36.01 | 130,248 |
| December 03, 2025 | 36.88 | 36.5 | 36.5 | 37.8 | 36.11 | 202,025 |
| December 02, 2025 | 37 | 36.9 | 36.9 | 37.8 | 36.2 | 44,901 |
| December 01, 2025 | 37.6 | 37 | 37 | 37.8 | 37 | 213,975 |
| November 28, 2025 | 37.9 | 36.9 | 36.9 | 37.9 | 36.2 | 65,022 |
| November 27, 2025 | 36.58 | 37 | 37 | 37.56 | 36.1 | 306,063 |
| November 26, 2025 | 34 | 37.1 | 37.1 | 39 | 34 | 547,721 |
| November 25, 2025 | 34.31 | 34.9 | 34.9 | 34.9 | 34.31 | 14,838 |
| November 24, 2025 | 35.2 | 35.4 | 35.4 | 35.4 | 34.4 | 55,314 |
| November 21, 2025 | 36.8 | 35.8 | 35.8 | 36.8 | 35.8 | 12,628 |
| November 20, 2025 | 35 | 36.1 | 36.1 | 36.42 | 34.06 | 446,924 |
| November 19, 2025 | 34 | 33.9 | 33.9 | 34.8 | 33 | 61,250 |
| November 18, 2025 | 34.7 | 34 | 34 | 35.6 | 34 | 106,025 |
| November 17, 2025 | 36.46 | 35 | 35 | 37 | 34.84 | 113,999 |
| November 14, 2025 | 36 | 36.6 | 36.6 | 36.8 | 35.8 | 134,516 |
| November 13, 2025 | 40 | 36.9 | 36.9 | 40.24 | 34.6 | 1.65M |
| November 12, 2025 | 41 | 40.9 | 40.9 | 41.33 | 40 | 65,891 |
| November 11, 2025 | 41 | 41 | 41 | 41.73 | 41 | 106,263 |
| November 10, 2025 | 41.4 | 40.4 | 40.4 | 42.03 | 40.14 | 113,383 |
| November 07, 2025 | 42.6 | 44 | 44 | 44 | 41.42 | 23,371 |
| November 06, 2025 | 41.4 | 42.6 | 42.6 | 42.6 | 41.4 | 4,292 |
| November 05, 2025 | 42.48 | 42.9 | 42.9 | 43.8 | 41.69 | 66,606 |
| November 04, 2025 | 43.34 | 44 | 44 | 44.4 | 41.69 | 40,077 |
| November 03, 2025 | 43.82 | 43.4 | 43.4 | 45.8 | 42 | 64,721 |
| October 31, 2025 | 42.38 | 43.9 | 43.9 | 43.9 | 42.38 | 11,676 |
| October 30, 2025 | 44.25 | 43.9 | 43.9 | 45.8 | 42.2 | 61,737 |
| October 29, 2025 | 42.67 | 43 | 43 | 45.8 | 42.67 | 60,207 |
| October 28, 2025 | 45.83 | 43 | 43 | 47 | 43 | 83,390 |
| October 27, 2025 | 44.3 | 46 | 46 | 46.8 | 44 | 234,213 |
| October 24, 2025 | 44 | 44.8 | 44.8 | 46 | 43.2 | 232,715 |
| October 23, 2025 | 41.4 | 43.2 | 43.2 | 43.2 | 40.2 | 199,200 |
| October 22, 2025 | 42.69 | 42 | 42 | 43 | 38 | 371,507 |
| October 21, 2025 | 43.8 | 42.7 | 42.7 | 43.8 | 41.5 | 88,219 |
| October 20, 2025 | 43.9 | 42.2 | 42.2 | 45.8 | 42.14 | 97,428 |
| October 17, 2025 | 44.6 | 45 | 45 | 46 | 43.96 | 56,120 |
