20.50
+0.487(+2.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 20.26 | 20.5 | 20.5 | 20.99 | 20.26 | 10,018 |
| August 15, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| August 14, 2025 | 21 | 20.5 | 20.5 | 21 | 20.5 | 20,000 |
| August 13, 2025 | 22 | 20.5 | 20.5 | 22 | 20.5 | 176,427 |
| August 12, 2025 | 21.38 | 21 | 21 | 22 | 21 | 202,097 |
| August 11, 2025 | 20.6 | 21 | 21 | 22 | 20.6 | 412,027 |
| August 08, 2025 | 19 | 20.25 | 20.25 | 20.9 | 19 | 387,610 |
| August 07, 2025 | 20 | 19.25 | 19.25 | 20 | 19.09 | 840,150 |
| August 06, 2025 | 22 | 19.5 | 19.5 | 22 | 19.06 | 1.02M |
| August 05, 2025 | 22.8 | 22.5 | 22.5 | 22.8 | 22.12 | 10,010 |
| August 04, 2025 | 23 | 23 | 23 | 23 | 22 | 77,240 |
| August 01, 2025 | 23.45 | 23.5 | 23.5 | 23.5 | 23.45 | 6,000 |
| July 31, 2025 | 23.45 | 23.5 | 23.5 | 23.5 | 23.11 | 5,676 |
| July 30, 2025 | 23.45 | 23.5 | 23.5 | 23.5 | 23 | 7,881 |
| July 29, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.11 | 156,280 |
| July 28, 2025 | 23 | 23.5 | 23.5 | 23.5 | 23 | 23,080 |
| July 25, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| July 24, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| July 23, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| July 22, 2025 | 23.11 | 23.5 | 23.5 | 23.5 | 23.11 | 40,000 |
| July 21, 2025 | 23.11 | 23.5 | 23.5 | 23.5 | 23.11 | 1,230 |
| July 18, 2025 | 23.11 | 23 | 23 | 23.11 | 23 | 35,892 |
| July 17, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| July 16, 2025 | 23 | 23.5 | 23.5 | 23.5 | 23 | 22,460 |
| July 15, 2025 | 23.63 | 23.5 | 23.5 | 23.63 | 23.5 | 50,793 |
| July 14, 2025 | 23.06 | 23.5 | 23.5 | 23.5 | 23.06 | 20,000 |
| July 11, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| July 10, 2025 | 23.17 | 23.5 | 23.5 | 23.5 | 23.17 | 29,000 |
| July 09, 2025 | 23.1 | 23.5 | 23.5 | 23.5 | 23.1 | 12,030 |
| July 08, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| July 07, 2025 | 23.17 | 23.5 | 23.5 | 23.75 | 23.17 | 32,795 |
| July 04, 2025 | 23.23 | 23.5 | 23.5 | 23.5 | 23.17 | 9,500 |
| July 03, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| July 02, 2025 | 23.1 | 23.5 | 23.5 | 23.5 | 23.1 | 21,880 |
| July 01, 2025 | 23.23 | 23.5 | 23.5 | 23.5 | 23.23 | 250 |
| June 30, 2025 | 23.23 | 23.5 | 23.5 | 23.5 | 23 | 602 |
| June 27, 2025 | 23.17 | 23.5 | 23.5 | 23.5 | 23.17 | 30,911 |
| June 26, 2025 | 23.88 | 23.5 | 23.5 | 23.88 | 23.5 | 125,000 |
| June 25, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| June 24, 2025 | 23.9 | 23.5 | 23.5 | 23.9 | 23.5 | 500,000 |
| June 23, 2025 | 23.17 | 23.5 | 23.5 | 23.5 | 23.17 | 13,534 |
| June 20, 2025 | 23.17 | 23.5 | 23.5 | 23.5 | 23.17 | 8,616 |
| June 19, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| June 18, 2025 | 23.34 | 23.5 | 23.5 | 24 | 23.34 | 56,215 |
| June 17, 2025 | 23.34 | 24 | 24 | 24 | 23.34 | 10,000 |
| June 16, 2025 | 24 | 24 | 24 | 24 | 24 | 0 |
| June 13, 2025 | 25 | 24 | 24 | 25 | 24 | 1,600 |
| June 12, 2025 | 23.5 | 24 | 24 | 24 | 23.5 | 30,600 |
| June 11, 2025 | 24 | 24 | 24 | 24 | 24 | 0 |
| June 10, 2025 | 24 | 24 | 24 | 24 | 24 | 15,000 |
| June 09, 2025 | 24 | 24 | 24 | 24 | 24 | 5,000 |
| June 06, 2025 | 24 | 24 | 24 | 24 | 24 | 0 |
| June 05, 2025 | 23.34 | 24 | 24 | 24 | 23.34 | 10,000 |
| June 04, 2025 | 23.34 | 24 | 24 | 24.4 | 23.34 | 278,240 |
| June 03, 2025 | 24.5 | 24 | 24 | 24.5 | 24 | 500,000 |
| June 02, 2025 | 24 | 24 | 24 | 24 | 24 | 0 |
| May 30, 2025 | 24.1 | 24 | 24 | 24.1 | 23.25 | 237,706 |
| May 29, 2025 | 24.2 | 24.5 | 24.5 | 24.5 | 24.2 | 2,000 |
| May 28, 2025 | 24 | 24.5 | 24.5 | 24.5 | 24 | 16 |
| May 27, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 0 |