21.00
+0.4(+1.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.4 | 21 | 21 | 21.4 | 21 | 37,298 |
| August 15, 2025 | 20.73 | 21 | 21 | 21.44 | 20.11 | 37,371 |
| August 14, 2025 | 19.19 | 20.8 | 20.8 | 21 | 19.19 | 99,583 |
| August 13, 2025 | 19.83 | 20 | 20 | 20.33 | 19.83 | 16,827 |
| August 12, 2025 | 20.38 | 20 | 20 | 21 | 19 | 1,210 |
| August 11, 2025 | 20.45 | 20 | 20 | 21 | 19 | 30,310 |
| August 08, 2025 | 20 | 20 | 20 | 20.98 | 19.55 | 72,644 |
| August 07, 2025 | 20.9 | 20 | 20 | 21.45 | 20 | 148,193 |
| August 06, 2025 | 20.97 | 19.8 | 19.8 | 20.97 | 18.63 | 65,060 |
| August 05, 2025 | 19.99 | 19.5 | 19.5 | 20.5 | 19.25 | 92,151 |
| August 04, 2025 | 18.33 | 19 | 19 | 19.74 | 18 | 164,095 |
| August 01, 2025 | 18.8 | 19 | 19 | 19 | 18.8 | 66,197 |
| July 31, 2025 | 19.25 | 18.5 | 18.5 | 19.49 | 18.25 | 193,750 |
| July 30, 2025 | 20.01 | 20 | 20 | 20.01 | 19.02 | 52,530 |
| July 29, 2025 | 20.06 | 20.5 | 20.5 | 20.5 | 20.06 | 10,000 |
| July 28, 2025 | 20.8 | 20.5 | 20.5 | 20.99 | 20.4 | 169,480 |
| July 25, 2025 | 20.03 | 20.8 | 20.8 | 20.8 | 20 | 84,586 |
| July 24, 2025 | 21 | 20.2 | 20.2 | 21 | 19.6 | 550,147 |
| July 23, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| July 22, 2025 | 23 | 22.5 | 22.5 | 23 | 22.45 | 182,000 |
| July 21, 2025 | 22.05 | 23 | 23 | 23 | 22.05 | 5,145 |
| July 18, 2025 | 22.02 | 23 | 23 | 23 | 22 | 1,565 |
| July 17, 2025 | 22.1 | 23 | 23 | 23.2 | 22.1 | 14,484 |
| July 16, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| July 15, 2025 | 23.1 | 23 | 23 | 23.1 | 23 | 22,118 |
| July 14, 2025 | 23.28 | 23.5 | 23.5 | 23.5 | 23.28 | 20 |
| July 11, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| July 10, 2025 | 24.01 | 23.5 | 23.5 | 24.01 | 23.5 | 17,529 |
| July 09, 2025 | 24.2 | 24.5 | 24.5 | 24.5 | 24 | 602 |
| July 08, 2025 | 24.8 | 24.5 | 24.5 | 24.97 | 24.01 | 49,831 |
| July 07, 2025 | 24.67 | 24.5 | 24.5 | 24.67 | 24.25 | 4,005 |
| July 04, 2025 | 24.7 | 24.5 | 24.5 | 24.7 | 24.19 | 104,500 |
| July 03, 2025 | 23.6 | 24.5 | 24.5 | 24.5 | 23.6 | 6,054 |
| July 02, 2025 | 24.61 | 24.5 | 24.5 | 25 | 24.12 | 166,675 |
| July 01, 2025 | 26 | 25 | 25 | 26 | 24 | 13,521 |
| June 30, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| June 27, 2025 | 24.61 | 25 | 25 | 25.48 | 24.61 | 18,572 |
| June 26, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| June 25, 2025 | 24.55 | 25 | 25 | 25 | 24.55 | 2,774 |
| June 24, 2025 | 25.44 | 25 | 25 | 25.44 | 25 | 46,305 |
| June 23, 2025 | 24.42 | 25 | 25 | 25 | 24.42 | 3,688 |
| June 20, 2025 | 26 | 25 | 25 | 26 | 24.4 | 9,344 |
| June 19, 2025 | 25.44 | 25 | 25 | 25.44 | 25 | 5,322 |
| June 18, 2025 | 23 | 25 | 25 | 25.77 | 23 | 190,629 |
| June 17, 2025 | 23.17 | 23.26 | 23.26 | 25 | 22.45 | 205,684 |
| June 16, 2025 | 23.18 | 23.5 | 23.5 | 24.97 | 23.18 | 17,914 |
| June 13, 2025 | 22.02 | 23.5 | 23.5 | 24.8 | 22 | 75,077 |
| June 12, 2025 | 23 | 23 | 23 | 23.9 | 21.01 | 129,585 |
| June 11, 2025 | 20.8 | 21.5 | 21.5 | 22.89 | 20.3 | 291,322 |
| June 10, 2025 | 20 | 20.6 | 20.6 | 21 | 20 | 24,330 |
| June 09, 2025 | 20.99 | 20.5 | 20.5 | 20.99 | 20.3 | 29,385 |
| June 06, 2025 | 21 | 20.8 | 20.8 | 21 | 20.3 | 25,832 |
| June 05, 2025 | 20.43 | 20.5 | 20.5 | 20.98 | 20.15 | 188,926 |
| June 04, 2025 | 20.33 | 21 | 21 | 22 | 20 | 94,271 |
| June 03, 2025 | 20.44 | 21 | 21 | 22 | 20 | 14,324 |
| June 02, 2025 | 20.27 | 21 | 21 | 21 | 20.27 | 9,088 |
| May 30, 2025 | 21 | 21 | 21 | 21 | 21 | 0 |
| May 29, 2025 | 21.6 | 21 | 21 | 22 | 20.67 | 110,057 |
| May 28, 2025 | 20.4 | 21.8 | 21.8 | 22.2 | 20.27 | 132,363 |
| May 27, 2025 | 21.37 | 21.5 | 21.5 | 21.5 | 21.37 | 60,000 |