23.50
+0.5(+2.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.89 | 23.5 | 23.5 | 24 | 23.5 | 33,249 |
| August 15, 2025 | 23.11 | 23.5 | 23.5 | 23.89 | 23.11 | 20,500 |
| August 14, 2025 | 23.11 | 23.5 | 23.5 | 23.5 | 23.11 | 178,821 |
| August 13, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| August 12, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 906 |
| August 11, 2025 | 23.51 | 24 | 24 | 24 | 23.51 | 85,114 |
| August 08, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| August 07, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| August 06, 2025 | 23 | 23.5 | 23.5 | 23.5 | 22 | 12,827 |
| August 05, 2025 | 23.5 | 23.5 | 23.5 | 24 | 23 | 58,245 |
| August 04, 2025 | 23.5 | 23.5 | 23.5 | 24 | 23 | 120,880 |
| August 01, 2025 | 24 | 23.5 | 23.5 | 24 | 23.5 | 17,500 |
| July 31, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| July 30, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| July 29, 2025 | 23 | 23 | 23 | 23 | 23 | 48,100 |
| July 28, 2025 | 24 | 23 | 23 | 24 | 23 | 37,036 |
| July 25, 2025 | 23 | 23 | 23 | 24 | 23 | 88,876 |
| July 24, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| July 23, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| July 22, 2025 | 24 | 23 | 23 | 24.4 | 23 | 26,800 |
| July 21, 2025 | 24 | 24 | 24 | 24 | 24 | 3,350 |
| July 18, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| July 17, 2025 | 24 | 23 | 23 | 24 | 23 | 7,338 |
| July 16, 2025 | 23 | 23 | 23 | 24 | 23 | 18,190 |
| July 15, 2025 | 24 | 23 | 23 | 24 | 23 | 25,500 |
| July 14, 2025 | 23 | 23 | 23 | 23 | 23 | 3,508 |
| July 11, 2025 | 23.84 | 23 | 23 | 23.84 | 23 | 804 |
| July 10, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| July 09, 2025 | 23 | 23 | 23 | 23 | 23 | 5,032 |
| July 08, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| July 07, 2025 | 22 | 23 | 23 | 24 | 22 | 41,754 |
| July 04, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| July 03, 2025 | 23.75 | 23 | 23 | 23.75 | 23 | 4,210 |
| July 02, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| July 01, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| June 30, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| June 27, 2025 | 23 | 23.45 | 23.45 | 23.45 | 23 | 3,367 |
| June 26, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| June 25, 2025 | 22.82 | 23 | 23 | 23 | 22.82 | 4,000 |
| June 24, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| June 23, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| June 20, 2025 | 23.5 | 23 | 23 | 23.5 | 22.83 | 20,000 |
| June 19, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| June 18, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| June 17, 2025 | 22.81 | 23 | 23 | 23 | 22.81 | 25,000 |
| June 16, 2025 | 23.88 | 23 | 23 | 23.88 | 23 | 1,962 |
| June 13, 2025 | 22.77 | 23 | 23 | 23.9 | 22.77 | 70,976 |
| June 12, 2025 | 22.56 | 23 | 23 | 23.88 | 22.56 | 157,130 |
| June 11, 2025 | 22.56 | 22.5 | 22.5 | 22.56 | 22.5 | 2,452 |
| June 10, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 88,924 |
| June 09, 2025 | 22 | 22.5 | 22.5 | 23.3 | 21.8 | 143,478 |
| June 06, 2025 | 21 | 21 | 21 | 21 | 21 | 5,266 |
| June 05, 2025 | 20 | 21 | 21 | 21 | 20 | 816 |
| June 04, 2025 | 21 | 20.5 | 20.5 | 21.2 | 20.5 | 15,000 |
| June 03, 2025 | 21 | 20.5 | 20.5 | 21 | 20.26 | 26,009 |
| June 02, 2025 | 20.85 | 20.5 | 20.5 | 20.85 | 20.5 | 1,937 |
| May 30, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| May 29, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| May 28, 2025 | 20 | 20.5 | 20.5 | 21 | 20 | 4,340 |
| May 27, 2025 | 20.22 | 20.5 | 20.5 | 20.5 | 20.22 | 355,000 |