20.00
+0.89(+4.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.37 | 20 | 20 | 20.89 | 19.37 | 69,683 |
| August 15, 2025 | 20.4 | 20 | 20 | 20.4 | 19.37 | 24,600 |
| August 14, 2025 | 19.25 | 20 | 20 | 21 | 19.25 | 37,417 |
| August 13, 2025 | 19 | 20.5 | 20.5 | 20.5 | 19 | 7,058 |
| August 12, 2025 | 19.25 | 20.5 | 20.5 | 20.5 | 19.25 | 3,284 |
| August 11, 2025 | 20.68 | 20.5 | 20.5 | 20.68 | 19.25 | 2,750 |
| August 08, 2025 | 19.38 | 20.5 | 20.5 | 20.5 | 19.25 | 36,506 |
| August 07, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| August 06, 2025 | 19.33 | 20.5 | 20.5 | 20.5 | 19.33 | 11,183 |
| August 05, 2025 | 21.35 | 20.5 | 20.5 | 21.35 | 19.25 | 2,880 |
| August 04, 2025 | 20 | 20.5 | 20.5 | 20.89 | 19 | 51,100 |
| August 01, 2025 | 20 | 20.5 | 20.5 | 20.5 | 20 | 18,800 |
| July 31, 2025 | 21 | 20.5 | 20.5 | 21 | 19 | 46,838 |
| July 30, 2025 | 19.6 | 20 | 20 | 21 | 19.6 | 17,468 |
| July 29, 2025 | 20.9 | 20 | 20 | 21 | 20 | 44,435 |
| July 28, 2025 | 20.03 | 19.5 | 19.5 | 21 | 18.1 | 232,980 |
| July 25, 2025 | 20.25 | 21.5 | 21.5 | 21.5 | 20.25 | 9,353 |
| July 24, 2025 | 20.13 | 21.5 | 21.5 | 21.5 | 20.13 | 55,414 |
| July 23, 2025 | 20.38 | 22 | 22 | 24 | 20.38 | 6,051 |
| July 22, 2025 | 20.38 | 22 | 22 | 22 | 20.38 | 474 |
| July 21, 2025 | 22.95 | 22 | 22 | 24 | 20 | 803 |
| July 18, 2025 | 20.38 | 22 | 22 | 24 | 20.38 | 7,041 |
| July 17, 2025 | 20.35 | 22 | 22 | 22 | 20.35 | 2,040 |
| July 16, 2025 | 20.25 | 22 | 22 | 22.5 | 20.25 | 50,528 |
| July 15, 2025 | 20.25 | 21.5 | 21.5 | 21.75 | 20.25 | 38,534 |
| July 14, 2025 | 21.01 | 22 | 22 | 24 | 20.25 | 38,941 |
| July 11, 2025 | 21.01 | 22 | 22 | 22 | 21.01 | 9,712 |
| July 10, 2025 | 21 | 22 | 22 | 22 | 21 | 1,652 |
| July 09, 2025 | 20.89 | 22 | 22 | 22 | 20.89 | 88 |
| July 08, 2025 | 22 | 22 | 22 | 22 | 22 | 0 |
| July 07, 2025 | 23.45 | 22 | 22 | 23.45 | 20.89 | 12,292 |
| July 04, 2025 | 23 | 22 | 22 | 23 | 20.63 | 21,141 |
| July 03, 2025 | 22 | 22 | 22 | 22.85 | 20.5 | 17,577 |
| July 02, 2025 | 20.89 | 22 | 22 | 24 | 20 | 90,903 |
| July 01, 2025 | 22.4 | 22 | 22 | 22.4 | 20.89 | 18,912 |
| June 30, 2025 | 22.45 | 22 | 22 | 22.45 | 20.89 | 15,083 |
| June 27, 2025 | 22.5 | 22 | 22 | 22.5 | 22 | 6,998 |
| June 26, 2025 | 21.25 | 22 | 22 | 24 | 20.7 | 32,491 |
| June 25, 2025 | 22.2 | 22.5 | 22.5 | 22.5 | 21.25 | 21,921 |
| June 24, 2025 | 22.68 | 22.5 | 22.5 | 22.98 | 21.13 | 91,355 |
| June 23, 2025 | 22.56 | 22.5 | 22.5 | 24.2 | 22.5 | 9,506 |
| June 20, 2025 | 25 | 23 | 23 | 25 | 22.56 | 6,081 |
| June 19, 2025 | 22.55 | 23 | 23 | 23 | 22.55 | 9,096 |
| June 18, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| June 17, 2025 | 22.16 | 23 | 23 | 24.2 | 22.16 | 16,805 |
| June 16, 2025 | 23.85 | 23 | 23 | 23.85 | 22 | 2,262 |
| June 13, 2025 | 23.85 | 23 | 23 | 23.85 | 22 | 31,655 |
| June 12, 2025 | 23 | 23 | 23 | 23 | 23 | 20,000 |
| June 11, 2025 | 23.85 | 23 | 23 | 23.85 | 23 | 468 |
| June 10, 2025 | 24 | 23 | 23 | 24 | 23 | 27,828 |
| June 09, 2025 | 22.65 | 22.5 | 22.5 | 22.65 | 21.76 | 56,300 |
| June 06, 2025 | 23.89 | 22.5 | 22.5 | 23.89 | 22.5 | 46,517 |
| June 05, 2025 | 23.7 | 22.5 | 22.5 | 23.85 | 21.51 | 150,922 |
| June 04, 2025 | 23.5 | 22.5 | 22.5 | 25 | 21.35 | 95,511 |
| June 03, 2025 | 21.18 | 23.5 | 23.5 | 23.5 | 21.18 | 149,428 |
| June 02, 2025 | 21.78 | 21 | 21 | 24 | 19.27 | 244,730 |
| May 30, 2025 | 22.27 | 23.5 | 23.5 | 23.5 | 22.27 | 4,187 |
| May 29, 2025 | 22.27 | 23.5 | 23.5 | 23.5 | 22.27 | 1,773 |
| May 28, 2025 | 22.27 | 23.5 | 23.5 | 23.5 | 22.27 | 55,899 |
| May 27, 2025 | 22.4 | 23.5 | 23.5 | 23.5 | 22.4 | 64,219 |