19.95
+0.25(+1.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 24.7 | 23.75 | 23.75 | 24.7 | 23.75 | 116 |
| July 03, 2025 | 23.7 | 24.3 | 24.3 | 24.3 | 23.7 | 108 |
| July 02, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0 |
| July 01, 2025 | 24.2 | 24.05 | 24.05 | 25 | 23.6 | 303,592 |
| June 30, 2025 | 24.5 | 24.35 | 24.35 | 25.6 | 24.2 | 89,266 |
| June 27, 2025 | 23.9 | 23.7 | 23.7 | 23.9 | 23 | 7,709 |
| June 26, 2025 | 22.5 | 22.55 | 22.55 | 22.8 | 21.4 | 15,702 |
| June 25, 2025 | 21.3 | 21.85 | 21.85 | 22 | 21.3 | 25,351 |
| June 24, 2025 | 21.3 | 21.8 | 21.8 | 21.8 | 21.3 | 1,097 |
| June 23, 2025 | 21.5 | 20.55 | 20.55 | 21.7 | 20.4 | 20,865 |
| June 20, 2025 | 21.3 | 21.8 | 21.4 | 21.8 | 21.3 | 217 |
| June 19, 2025 | 21.1 | 20.5 | 20.5 | 21.3 | 20.5 | 2,617 |
| June 18, 2025 | 21.2 | 21 | 21 | 21.9 | 21 | 8,445 |
| June 17, 2025 | 22.4 | 21.8 | 21.8 | 22.4 | 21.8 | 4,481 |
| June 16, 2025 | 21 | 22.3 | 22.3 | 22.5 | 21 | 4,599 |
| June 13, 2025 | 21.1 | 21.4 | 21.4 | 21.5 | 20.6 | 767 |
| June 12, 2025 | 22.3 | 21.65 | 21.65 | 22.5 | 21.65 | 67 |
| June 11, 2025 | 21.5 | 22.1 | 22.1 | 22.3 | 21.5 | 14,010 |
| June 10, 2025 | 20 | 21.5 | 21.5 | 21.5 | 19.9 | 4,989 |
| June 09, 2025 | 19.1 | 19.65 | 19.65 | 19.9 | 19.1 | 33,937 |
| June 06, 2025 | 19.3 | 19.3 | 19.3 | 19.3 | 18.6 | 2,570 |
| June 05, 2025 | 19.4 | 19.35 | 19.35 | 19.6 | 19.35 | 390 |
| June 04, 2025 | 19.6 | 19.4 | 19.4 | 19.6 | 19 | 18,888 |
| June 03, 2025 | 19.1 | 19.75 | 19.75 | 19.75 | 19.1 | 5,277 |
| June 02, 2025 | 19 | 18.8 | 18.8 | 19 | 18.4 | 4,275 |
| May 30, 2025 | 19.1 | 18.95 | 18.95 | 19.1 | 17.9 | 2,114 |
| May 29, 2025 | 18.9 | 18.45 | 18.45 | 19.4 | 18.2 | 4,972 |
| May 28, 2025 | 18.5 | 18.35 | 18.35 | 19 | 18.35 | 174 |
| May 27, 2025 | 17.1 | 18.65 | 18.65 | 18.65 | 17.1 | 27,820 |