20.50
-0.27(-1.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.8 | 20.5 | 20.5 | 20.98 | 20.23 | 59,115 |
| August 15, 2025 | 20.45 | 20.5 | 20.5 | 20.6 | 20 | 98,515 |
| August 14, 2025 | 19.04 | 20.25 | 20.25 | 20.5 | 19 | 34,408 |
| August 13, 2025 | 18.66 | 19.25 | 19.25 | 19.82 | 18.66 | 71,543 |
| August 12, 2025 | 18.02 | 18.75 | 18.75 | 19 | 18.02 | 621,244 |
| August 11, 2025 | 18.01 | 18.25 | 18.25 | 18.5 | 18 | 1.33M |
| August 08, 2025 | 18.2 | 18.25 | 18.25 | 18.43 | 18.01 | 175,640 |
| August 07, 2025 | 19 | 18.25 | 18.25 | 19 | 18 | 447,484 |
| August 06, 2025 | 18.78 | 18.5 | 18.5 | 18.78 | 18.08 | 746,730 |
| August 05, 2025 | 19.11 | 18.5 | 18.5 | 20 | 18.02 | 410,372 |
| August 04, 2025 | 18.48 | 19 | 19 | 20 | 18.13 | 96,469 |
| August 01, 2025 | 19.9 | 19.5 | 19.5 | 21 | 18 | 30,342 |
| July 31, 2025 | 18.92 | 19.5 | 19.5 | 21 | 18.92 | 103,824 |
| July 30, 2025 | 19.2 | 19.75 | 19.75 | 21 | 17.67 | 653,904 |
| July 29, 2025 | 22 | 21 | 21 | 22 | 20 | 23,167 |
| July 28, 2025 | 20.31 | 21 | 21 | 21.94 | 20 | 71,763 |
| July 25, 2025 | 21.29 | 21 | 21 | 21.94 | 20.25 | 130,764 |
| July 24, 2025 | 20.55 | 21 | 21 | 21.95 | 20.5 | 73,071 |
| July 23, 2025 | 21.64 | 21.5 | 21 | 21.95 | 21.08 | 56,615 |
| July 22, 2025 | 21.95 | 21.5 | 21 | 22 | 20.6 | 128,315 |
| July 21, 2025 | 20.99 | 21.2 | 20.71 | 21.98 | 20 | 169,490 |
| July 18, 2025 | 23.84 | 20.5 | 20.02 | 24 | 20 | 1.71M |
| July 17, 2025 | 22.01 | 23.5 | 23.5 | 23.98 | 21 | 224,947 |
| July 16, 2025 | 23.44 | 22.3 | 22.3 | 23.44 | 22.12 | 210,024 |
| July 15, 2025 | 22 | 22.8 | 22.8 | 23.6 | 21 | 141,851 |
| July 14, 2025 | 22.97 | 22.3 | 22.3 | 24 | 21.25 | 301,319 |
| July 11, 2025 | 20.05 | 22 | 22 | 23.67 | 20.05 | 354,310 |
| July 10, 2025 | 20.22 | 20.25 | 20.25 | 21 | 20.05 | 573,437 |
| July 09, 2025 | 19.35 | 20.7 | 20.7 | 21.97 | 18.5 | 470,007 |
| July 08, 2025 | 18.3 | 18.75 | 18.75 | 19.11 | 17.82 | 996,430 |
| July 07, 2025 | 18.7 | 18 | 18 | 19 | 17.65 | 168,577 |
| July 04, 2025 | 17.65 | 18.25 | 18.25 | 18.83 | 17.65 | 138,912 |
| July 03, 2025 | 16.5 | 18.25 | 18.25 | 18.25 | 16 | 1.23M |
| July 02, 2025 | 16.2 | 16.25 | 16.25 | 16.4 | 16.2 | 26,640 |
| July 01, 2025 | 16.16 | 16.25 | 16.25 | 16.4 | 16.16 | 187,842 |
| June 30, 2025 | 14.5 | 16.25 | 16.25 | 16.5 | 14.5 | 2.36M |
| June 27, 2025 | 14.5 | 14.5 | 14.5 | 15 | 14 | 128,370 |
| June 26, 2025 | 14.49 | 14.25 | 14.25 | 14.5 | 14.25 | 37,220 |
| June 25, 2025 | 14.65 | 14.25 | 14.25 | 14.65 | 14 | 125,776 |
| June 24, 2025 | 14.61 | 14.35 | 14.35 | 15 | 14.15 | 104,728 |
| June 23, 2025 | 15.06 | 14.75 | 14.75 | 15.06 | 14.5 | 25,328 |
| June 20, 2025 | 15.5 | 15.1 | 15.1 | 15.5 | 14.5 | 116,162 |
| June 19, 2025 | 14.52 | 15 | 15 | 15 | 14.52 | 10,000 |
| June 18, 2025 | 14.5 | 15 | 15 | 15.07 | 14 | 194,766 |
| June 17, 2025 | 15.5 | 15 | 15 | 15.5 | 14.52 | 25,171 |
| June 16, 2025 | 15.14 | 15 | 15 | 15.14 | 14.55 | 30,959 |
| June 13, 2025 | 15.18 | 15 | 15 | 15.18 | 14.6 | 11,788 |
| June 12, 2025 | 14.65 | 15 | 15 | 15.5 | 14.65 | 660 |
| June 11, 2025 | 14.75 | 15 | 15 | 16 | 14.5 | 257,382 |
| June 10, 2025 | 16 | 15.25 | 15.25 | 16.4 | 14.5 | 23,162 |
| June 09, 2025 | 14.98 | 16 | 16 | 16 | 14.61 | 110,530 |
| June 06, 2025 | 14.5 | 14.75 | 14.75 | 15 | 14.5 | 63,730 |
| June 05, 2025 | 14.65 | 14.75 | 14.75 | 15 | 14.35 | 72,791 |
| June 04, 2025 | 15.19 | 14.5 | 14.5 | 15.4 | 14.1 | 790,481 |
| June 03, 2025 | 15.56 | 15.75 | 15.75 | 16.5 | 15 | 169,194 |
| June 02, 2025 | 15.75 | 16 | 16 | 16.5 | 15.5 | 166,112 |
| May 30, 2025 | 15.94 | 16 | 16 | 16.5 | 15.2 | 129,444 |
| May 29, 2025 | 15.9 | 15.6 | 15.6 | 15.94 | 15.5 | 166,179 |
| May 28, 2025 | 16.42 | 16 | 16 | 16.42 | 15.5 | 170,620 |
| May 27, 2025 | 15.89 | 16.25 | 16.25 | 16.5 | 15.5 | 1.45M |