30.00
-1.2(-4.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 28.8 | 30 | 30 | 30 | 28.8 | 2,000 |
| August 14, 2025 | 28.55 | 30 | 30 | 30 | 28.55 | 7,034 |
| August 13, 2025 | 34.4 | 30 | 30 | 34.4 | 30 | 6,027 |
| August 12, 2025 | 31 | 32.5 | 32.5 | 36 | 30.14 | 32,977 |
| August 11, 2025 | 29 | 35 | 35 | 46.86 | 29 | 249,973 |
| August 08, 2025 | 26.44 | 26.5 | 26.5 | 27 | 25.5 | 61,683 |
| August 07, 2025 | 23.68 | 24.5 | 24.5 | 24.5 | 23.68 | 35,000 |
| August 06, 2025 | 25 | 25 | 25 | 27.6 | 23.68 | 84,778 |
| August 05, 2025 | 26.5 | 27 | 27 | 27.84 | 26.5 | 34,209 |
| August 04, 2025 | 24.79 | 26.5 | 26.5 | 26.5 | 24.79 | 74,234 |
| August 01, 2025 | 24.1 | 23 | 23 | 24.8 | 23 | 15,248 |
| July 31, 2025 | 24.1 | 22.5 | 22.5 | 24.1 | 22.5 | 20,746 |
| July 30, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| July 29, 2025 | 24.85 | 22.5 | 22.5 | 24.85 | 22.5 | 700 |
| July 28, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| July 25, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| July 24, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| July 23, 2025 | 24.75 | 22.5 | 22.5 | 24.75 | 22.5 | 44 |
| July 22, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| July 21, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| July 18, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 10,000 |
| July 17, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| July 16, 2025 | 21.26 | 22.5 | 22.5 | 22.5 | 21.26 | 92,500 |
| July 15, 2025 | 21.26 | 22.5 | 22.5 | 22.5 | 21.26 | 50,000 |
| July 14, 2025 | 21.26 | 22.5 | 22.5 | 22.5 | 21.26 | 22,530 |
| July 11, 2025 | 24 | 22.5 | 22.5 | 24 | 22.5 | 25,000 |
| July 10, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| July 09, 2025 | 21.26 | 22.5 | 22.5 | 22.5 | 21.26 | 250 |
| July 08, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| July 07, 2025 | 23 | 22.5 | 22.5 | 24.75 | 21.26 | 38,634 |
| July 04, 2025 | 20.55 | 21.5 | 21.5 | 21.5 | 20.55 | 700 |
| July 03, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| July 02, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| July 01, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| June 30, 2025 | 20.55 | 21.5 | 21.5 | 21.5 | 20.55 | 20,000 |
| June 27, 2025 | 22.8 | 21.5 | 21.5 | 22.8 | 21.5 | 135,000 |
| June 26, 2025 | 20.18 | 21.5 | 21.5 | 21.5 | 20.18 | 6,000 |
| June 25, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| June 24, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| June 23, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| June 20, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| June 19, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| June 18, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| June 17, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| June 16, 2025 | 20.18 | 21.5 | 21.5 | 22.8 | 20.18 | 16,554 |
| June 13, 2025 | 20 | 21.5 | 21.5 | 22.89 | 20 | 61,270 |
| June 12, 2025 | 22.5 | 21.5 | 21.5 | 22.5 | 21.5 | 22,111 |
| June 11, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| June 10, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| June 09, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| June 06, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| June 05, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| June 04, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| June 03, 2025 | 22.18 | 23.5 | 23.5 | 23.5 | 22.18 | 500 |
| June 02, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| May 30, 2025 | 24.4 | 23.5 | 23.5 | 24.4 | 23.5 | 1,190 |
| May 29, 2025 | 22.4 | 23.5 | 23.5 | 23.5 | 22.4 | 11,160 |
| May 28, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| May 27, 2025 | 22.4 | 21.5 | 21.5 | 22.4 | 21.5 | 3,600 |
| May 23, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |