20.00
-0.5(-2.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 20.5 | 20.5 | 20.5 | 20.89 | 20.5 | 2,000 |
| September 25, 2025 | 20.5 | 20.5 | 20.5 | 20.89 | 20.5 | 5,134 |
| September 24, 2025 | 20 | 20.5 | 20.5 | 21 | 20 | 85,826 |
| September 23, 2025 | 20 | 20 | 20 | 20.82 | 20 | 65,246 |
| September 22, 2025 | 20.5 | 20.5 | 20.5 | 21 | 19 | 294,708 |
| September 19, 2025 | 19.5 | 20.5 | 20.5 | 20.89 | 19.5 | 73,984 |
| September 18, 2025 | 20.5 | 20.5 | 20.5 | 20.82 | 20 | 134,669 |
| September 17, 2025 | 20 | 20.5 | 20.5 | 21 | 19.06 | 271,600 |
| September 16, 2025 | 20.7 | 20.5 | 20.5 | 21 | 20 | 216,956 |
| September 15, 2025 | 20.5 | 21 | 21 | 21.2 | 20.4 | 223,952 |
| September 12, 2025 | 21.2 | 20.5 | 20.5 | 21.2 | 20.32 | 122,633 |
| September 11, 2025 | 20.5 | 21 | 21 | 21 | 20.32 | 53,709 |
| September 10, 2025 | 20.5 | 20.5 | 20.5 | 21 | 20.32 | 40,325 |
| September 09, 2025 | 20.5 | 20.5 | 20.5 | 21 | 20 | 13,282 |
| September 08, 2025 | 19.25 | 21 | 21 | 21 | 19 | 213,594 |
| September 05, 2025 | 19 | 19.5 | 19.5 | 19.5 | 19 | 50,043 |
| September 04, 2025 | 19 | 19 | 19 | 19 | 18.52 | 29,197 |
| September 03, 2025 | 19.5 | 19 | 19 | 19.5 | 19 | 28,227 |
| September 02, 2025 | 19.5 | 19.5 | 19.5 | 19.57 | 19.5 | 14,110 |
| September 01, 2025 | 19.2 | 19.5 | 19.5 | 19.57 | 19 | 43,421 |
| August 29, 2025 | 19.85 | 19.5 | 19.5 | 20 | 19 | 103,438 |
| August 28, 2025 | 19.85 | 19.5 | 19.5 | 19.9 | 19.19 | 13,751 |
| August 27, 2025 | 19.19 | 19.5 | 19.5 | 19.5 | 19.19 | 4,717 |
| August 26, 2025 | 19.19 | 19.5 | 19.5 | 19.88 | 19.19 | 14,656 |
| August 22, 2025 | 19.27 | 19.5 | 19.5 | 20 | 19 | 15,381 |
| August 21, 2025 | 20.4 | 20 | 20 | 20.4 | 19.22 | 160,592 |
| August 20, 2025 | 20 | 20.25 | 20.25 | 20.57 | 20 | 14,766 |
| August 19, 2025 | 20 | 20.5 | 20.5 | 21 | 20 | 2,321 |
| 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 |