22.05
+0.85(+4.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 20 | 22.05 | 22.05 | 25 | 20 | 280,975 |
| August 14, 2025 | 19.73 | 21.2 | 21.2 | 22.47 | 19.5 | 23,305 |
| August 13, 2025 | 20.67 | 22.5 | 22.5 | 22.5 | 19.5 | 33,078 |
| August 12, 2025 | 20 | 21.5 | 21.5 | 22 | 19.5 | 133,504 |
| August 11, 2025 | 18.22 | 20.75 | 20.75 | 20.75 | 16 | 412,603 |
| August 08, 2025 | 19.5 | 20.65 | 20.65 | 21.8 | 19.5 | 7,416 |
| August 07, 2025 | 19.25 | 20.3 | 20.3 | 21 | 19.2 | 131,065 |
| August 06, 2025 | 19.19 | 21.15 | 21.15 | 21.15 | 19 | 160,540 |
| August 05, 2025 | 20.21 | 20.95 | 20.95 | 23.8 | 19.29 | 64,433 |
| August 04, 2025 | 24.4 | 22.2 | 22.2 | 24.4 | 22.2 | 81 |
| August 01, 2025 | 23.8 | 22.6 | 22.6 | 24.2 | 21 | 32,633 |
| July 31, 2025 | 21.2 | 21.3 | 21.3 | 22 | 21.2 | 41,148 |
| July 30, 2025 | 22.2 | 21.9 | 21.9 | 22.2 | 21.7 | 164,918 |
| July 29, 2025 | 19.1 | 22.9 | 22.9 | 24 | 19.1 | 104,582 |
| July 28, 2025 | 19 | 20.55 | 20.55 | 21.8 | 18.8 | 66,578 |
| July 25, 2025 | 18.6 | 20.45 | 20.45 | 21.6 | 18 | 250,854 |
| July 24, 2025 | 22.04 | 23.2 | 23.2 | 23.2 | 22.04 | 230 |
| July 23, 2025 | 24.6 | 23 | 23 | 25 | 18.1 | 329,519 |
| July 22, 2025 | 24.6 | 24.8 | 24.8 | 25 | 24.6 | 59,929 |
| July 21, 2025 | 24.8 | 24.8 | 24.8 | 25 | 24.6 | 31,156 |
| July 18, 2025 | 24.6 | 24.7 | 24.7 | 24.8 | 24.6 | 54,509 |
| July 17, 2025 | 24.8 | 24.7 | 24.7 | 24.8 | 24.6 | 61,779 |
| July 16, 2025 | 24.64 | 24.6 | 24.6 | 24.64 | 24.6 | 5,906 |
| July 15, 2025 | 24.61 | 24.8 | 24.8 | 25 | 24.6 | 90,487 |
| July 14, 2025 | 24.61 | 24.6 | 24.6 | 24.61 | 24.6 | 27,857 |
| July 11, 2025 | 24.6 | 24.6 | 24.6 | 24.8 | 24.6 | 135,143 |
| July 10, 2025 | 24.61 | 24.6 | 24.6 | 24.79 | 24.6 | 377,600 |
| July 09, 2025 | 24.8 | 24.6 | 24.6 | 24.8 | 24.6 | 81,051 |
| July 08, 2025 | 24.79 | 24.6 | 24.6 | 24.79 | 24.6 | 150,529 |
| July 07, 2025 | 24.8 | 24.6 | 24.6 | 24.8 | 24.6 | 325,203 |
| July 04, 2025 | 24.6 | 24.7 | 24.7 | 24.8 | 24.6 | 314,864 |
| July 03, 2025 | 24.61 | 24.6 | 24.6 | 24.61 | 24.6 | 14,030 |
| July 02, 2025 | 24.6 | 24.8 | 24.8 | 25 | 24.6 | 339,482 |
| July 01, 2025 | 24.61 | 24.4 | 24.4 | 25 | 24.4 | 2.76M |
| June 30, 2025 | 24.02 | 24.2 | 24.2 | 24.2 | 24.02 | 1,872 |
| June 27, 2025 | 25 | 24 | 24 | 25 | 24 | 54,896 |
| June 26, 2025 | 24.1 | 24.2 | 24.2 | 25 | 24.1 | 6,036 |
| June 25, 2025 | 24.1 | 24 | 24 | 25 | 24 | 106,560 |
| June 24, 2025 | 25 | 24 | 24 | 25 | 24 | 12,324 |
| June 23, 2025 | 24.1 | 24.2 | 24.2 | 24.2 | 24.1 | 17,446 |
| June 20, 2025 | 24.6 | 24 | 24 | 24.8 | 24 | 77,156 |
| June 19, 2025 | 24 | 24.4 | 24.4 | 24.4 | 24 | 38,552 |
| June 18, 2025 | 24.1 | 24 | 24 | 24.1 | 24 | 23,862 |
| June 17, 2025 | 24 | 24.2 | 24.2 | 24.32 | 24 | 93,158 |
| June 16, 2025 | 24.8 | 23.8 | 23.8 | 24.8 | 23.8 | 85,471 |
| June 13, 2025 | 24.02 | 23.8 | 23.8 | 24.2 | 23.8 | 265,090 |
| June 12, 2025 | 24.6 | 24.1 | 24.1 | 24.6 | 23.6 | 286,602 |
| June 11, 2025 | 23.81 | 24 | 24 | 24 | 23.8 | 602,090 |
| June 10, 2025 | 24.2 | 24 | 24 | 24.2 | 23.83 | 16,106 |
| June 09, 2025 | 23.4 | 24 | 24 | 24.2 | 23.4 | 1.07M |
| June 06, 2025 | 24 | 24 | 24 | 24 | 23.81 | 145,992 |
| June 05, 2025 | 23.81 | 24 | 24 | 24.2 | 23.81 | 157,370 |
| June 04, 2025 | 23.73 | 24 | 24 | 24 | 23.73 | 262,359 |
| June 03, 2025 | 23.6 | 24 | 24 | 24.2 | 23.6 | 85,717 |
| June 02, 2025 | 24 | 24 | 24 | 24 | 23.6 | 79,446 |
| May 30, 2025 | 23.92 | 24 | 24 | 24.06 | 23.8 | 600,618 |
| May 29, 2025 | 23.92 | 24.2 | 24.2 | 24.2 | 23.92 | 75,000 |
| May 28, 2025 | 23.8 | 24.2 | 24.2 | 24.6 | 23.8 | 9.3M |
| May 27, 2025 | 23.8 | 24.2 | 24.2 | 24.4 | 23.8 | 1.01M |
| May 23, 2025 | 23.4 | 23.8 | 23.8 | 24 | 22.6 | 2.45M |