18.25
+0.4(+2.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 18.6 | 18.25 | 18.25 | 18.6 | 18.25 | 2 |
| September 26, 2025 | 18.3 | 17.85 | 17.85 | 18.3 | 17.2 | 2,589 |
| September 25, 2025 | 17.4 | 18.1 | 18.1 | 18.4 | 17.4 | 6,322 |
| September 24, 2025 | 17.8 | 18.1 | 18.1 | 18.2 | 17.6 | 28,780 |
| September 23, 2025 | 17.9 | 17.55 | 17.55 | 17.9 | 17.4 | 2,892 |
| September 22, 2025 | 17.5 | 17.55 | 17.55 | 18.2 | 17.4 | 79,905 |
| September 19, 2025 | 18.5 | 17.65 | 17.65 | 18.5 | 17.65 | 7,375 |
| September 18, 2025 | 19.4 | 18.55 | 18.55 | 19.4 | 18.5 | 2,715 |
| September 17, 2025 | 18.4 | 19 | 19 | 19 | 18.4 | 54,000 |
| September 16, 2025 | 19.5 | 18.4 | 18.4 | 19.5 | 18.2 | 70,102 |
| September 15, 2025 | 18.9 | 18.8 | 18.8 | 19.3 | 18.7 | 1,733 |
| September 12, 2025 | 20 | 19.15 | 19.15 | 20 | 19.15 | 1,562 |
| September 11, 2025 | 19.5 | 18.65 | 18.65 | 19.5 | 18.5 | 200 |
| September 10, 2025 | 20.1 | 18.75 | 18.75 | 20.1 | 18.75 | 39,490 |
| September 09, 2025 | 20.3 | 20.4 | 20.4 | 20.4 | 20.3 | 340 |
| September 08, 2025 | 20.1 | 20.4 | 20.4 | 20.4 | 19.9 | 424 |
| September 05, 2025 | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0 |
| September 04, 2025 | 21.1 | 20.9 | 20.9 | 21.1 | 20.9 | 40 |
| September 03, 2025 | 20 | 20 | 20 | 20 | 20 | 2,640 |
| September 02, 2025 | 20.7 | 20.05 | 20.05 | 20.7 | 20.05 | 2,235 |
| September 01, 2025 | 20.8 | 20.35 | 20.35 | 20.8 | 20.2 | 32 |
| August 29, 2025 | 19.8 | 20.45 | 20.45 | 20.45 | 19.8 | 560 |
| August 28, 2025 | 20.3 | 20.1 | 20.1 | 21.1 | 20.1 | 20,104 |
| August 27, 2025 | 20.1 | 20.4 | 20.4 | 20.4 | 20.1 | 1,096 |
| August 26, 2025 | 20.9 | 20.5 | 20.5 | 20.9 | 20.4 | 15,125 |
| August 22, 2025 | 20.2 | 21.35 | 21.35 | 21.35 | 20.1 | 23,517 |
| August 21, 2025 | 20.3 | 19.9 | 19.9 | 20.3 | 19.4 | 26,260 |
| August 20, 2025 | 20 | 19.95 | 19.95 | 20.5 | 19.5 | 114,001 |
| August 19, 2025 | 19.4 | 19.55 | 19.55 | 20 | 19.4 | 210 |
| August 18, 2025 | 19 | 19.95 | 19.95 | 19.95 | 19 | 25,285 |
| August 15, 2025 | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | 1,000 |
| August 14, 2025 | 19.1 | 19.35 | 19.35 | 19.7 | 19.1 | 1,600 |
| August 13, 2025 | 18.4 | 19.45 | 19.45 | 19.45 | 18.4 | 44,362 |
| August 12, 2025 | 18.7 | 18.65 | 18.65 | 18.8 | 18.4 | 3,173 |
| August 11, 2025 | 17.7 | 17.85 | 17.85 | 18.6 | 17.7 | 6,285 |
| August 08, 2025 | 18.2 | 18.15 | 18.15 | 18.9 | 18 | 57,624 |
| August 07, 2025 | 19.4 | 18.55 | 18.55 | 19.9 | 18.55 | 43,894 |
| August 06, 2025 | 22.5 | 19.15 | 19.15 | 24.2 | 18 | 348,357 |
| August 05, 2025 | 22 | 21.2 | 21.2 | 22 | 21.1 | 1,955 |
| August 04, 2025 | 21.1 | 21.7 | 21.7 | 21.7 | 21.1 | 24,228 |
| August 01, 2025 | 21.9 | 20.55 | 20.55 | 22.1 | 20 | 30,626 |
| July 31, 2025 | 22.7 | 22.05 | 22.05 | 22.7 | 21.8 | 24,630 |
| July 30, 2025 | 22 | 22.35 | 22.35 | 22.6 | 22 | 1,805 |
| July 29, 2025 | 22.8 | 22.4 | 22.4 | 22.8 | 22.2 | 114,677 |
| July 28, 2025 | 23.5 | 22.45 | 22.45 | 23.5 | 22.45 | 321 |
| July 25, 2025 | 23.4 | 22.85 | 22.85 | 23.4 | 22.7 | 10,830 |
| July 24, 2025 | 23.9 | 23.7 | 23.7 | 24 | 23.7 | 13,499 |
| July 23, 2025 | 23.3 | 23.5 | 23.5 | 23.5 | 23 | 750 |
| July 22, 2025 | 22.6 | 22.9 | 22.9 | 23 | 22.3 | 466 |
| July 21, 2025 | 23.4 | 23.05 | 23.05 | 23.5 | 22.9 | 323 |
| July 18, 2025 | 23.4 | 23.05 | 23.05 | 24.1 | 23 | 13,388 |
| July 17, 2025 | 22.9 | 23.4 | 23.4 | 23.4 | 22.9 | 11,228 |
| July 16, 2025 | 23 | 22.2 | 22.2 | 23 | 22.2 | 403 |
| July 15, 2025 | 22 | 22.05 | 22.05 | 22.2 | 22 | 41,670 |
| July 14, 2025 | 22.3 | 22.5 | 22.5 | 22.7 | 22.3 | 2,306 |
| July 11, 2025 | 23.2 | 22.45 | 22.45 | 23.2 | 22.45 | 1,247 |
| July 10, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0 |
| July 09, 2025 | 23.4 | 23 | 23 | 23.4 | 22.8 | 20,304 |
| July 08, 2025 | 24.4 | 23.65 | 23.65 | 24.4 | 23.5 | 6,732 |
| July 07, 2025 | 23.8 | 24.25 | 24.25 | 24.9 | 23.8 | 269,774 |