35.00
+5.25(+17.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32 | 35 | 35 | 36 | 30 | 7.33M |
| August 15, 2025 | 29.67 | 29.75 | 29.75 | 30.5 | 29 | 2.11M |
| August 14, 2025 | 28.88 | 29.5 | 29.5 | 30 | 28.5 | 355,738 |
| August 13, 2025 | 30 | 29.25 | 29.25 | 30 | 28.5 | 389,296 |
| August 12, 2025 | 28.46 | 29.5 | 29.5 | 30 | 28.46 | 1.11M |
| August 11, 2025 | 29.44 | 28.75 | 28.75 | 30 | 28 | 1.03M |
| August 08, 2025 | 30 | 29.5 | 29.5 | 30 | 29 | 1.4M |
| August 07, 2025 | 29.1 | 29.5 | 29.5 | 30.5 | 28.5 | 1.5M |
| August 06, 2025 | 29.15 | 29 | 29 | 30 | 28 | 2.07M |
| August 05, 2025 | 29.49 | 28.8 | 28.8 | 31 | 28 | 3.59M |
| August 04, 2025 | 27 | 28.75 | 28.75 | 30 | 27 | 1.98M |
| August 01, 2025 | 28.34 | 27.75 | 27.75 | 28.63 | 27 | 581,682 |
| July 31, 2025 | 25.55 | 28.25 | 28.25 | 29 | 24.5 | 3.22M |
| July 30, 2025 | 25.9 | 25.5 | 25.5 | 26 | 25 | 773,942 |
| July 29, 2025 | 26.4 | 25.5 | 25.5 | 27.24 | 24 | 6.91M |
| July 28, 2025 | 28.5 | 27 | 27 | 28.5 | 26 | 2.03M |
| July 25, 2025 | 27.85 | 27.75 | 27.75 | 28.5 | 27 | 738,437 |
| July 24, 2025 | 28.49 | 27.5 | 27.5 | 29 | 27 | 1.45M |
| July 23, 2025 | 28.64 | 28 | 28 | 29 | 27 | 1.05M |
| July 22, 2025 | 28.65 | 28 | 28 | 30 | 27 | 2.74M |
| July 21, 2025 | 28.5 | 29.25 | 29.25 | 30 | 28.5 | 1.37M |
| July 18, 2025 | 29.97 | 29.5 | 29.5 | 30.5 | 28.5 | 2.05M |
| July 17, 2025 | 29.5 | 29.4 | 29.4 | 31 | 28.5 | 4.8M |
| July 16, 2025 | 30 | 30.4 | 30.4 | 31 | 28.5 | 4.71M |
| July 15, 2025 | 30.47 | 28.75 | 28.75 | 31.5 | 27 | 8.01M |
| July 14, 2025 | 30 | 30.4 | 30.4 | 34 | 29 | 10.11M |
| July 11, 2025 | 27.4 | 30 | 30 | 30 | 26.95 | 5.88M |
| July 10, 2025 | 27.18 | 27.25 | 27.25 | 28 | 26.5 | 1.64M |
| July 09, 2025 | 26.2 | 26.8 | 26.8 | 27.5 | 26 | 1.89M |
| July 08, 2025 | 27 | 26.25 | 26.25 | 27.5 | 25.5 | 1.89M |
| July 07, 2025 | 26 | 26.8 | 26.8 | 28 | 24.5 | 2.53M |
| July 04, 2025 | 25.97 | 25.5 | 25.5 | 29.5 | 24.5 | 3.81M |
| July 03, 2025 | 27.17 | 26 | 26 | 28 | 25 | 3.44M |
| July 02, 2025 | 30 | 27.4 | 27.4 | 30 | 27 | 2.87M |
| July 01, 2025 | 26.9 | 29.2 | 29.2 | 30 | 26 | 4.33M |
| June 30, 2025 | 23.77 | 26.75 | 26.75 | 28 | 23 | 4.62M |
| June 27, 2025 | 25.05 | 24.6 | 24.6 | 25.74 | 22 | 8.88M |
| June 26, 2025 | 28.32 | 26.5 | 26.5 | 29.5 | 25 | 5.73M |
| June 25, 2025 | 30.4 | 28.75 | 28.75 | 31 | 26 | 9.05M |
| June 24, 2025 | 27.5 | 30 | 30 | 31 | 26 | 10.98M |
| June 23, 2025 | 23.5 | 27.2 | 27.2 | 28.5 | 22.5 | 14.45M |
| June 20, 2025 | 23 | 23.5 | 23.5 | 26 | 21.5 | 13.34M |
| June 19, 2025 | 20.7 | 22.25 | 22.25 | 23 | 19.91 | 5.72M |
| June 18, 2025 | 19.9 | 20.2 | 20.2 | 21 | 19.4 | 7.03M |
| June 17, 2025 | 19.37 | 19.6 | 19.6 | 21 | 19 | 4.3M |
| June 16, 2025 | 18.33 | 19.6 | 19.6 | 20 | 17.5 | 5.6M |
| June 13, 2025 | 18.5 | 18 | 18 | 19 | 17.5 | 2.67M |
| June 12, 2025 | 19.2 | 18.5 | 18.5 | 20 | 17.5 | 4.62M |
| June 11, 2025 | 18.75 | 19 | 19 | 20 | 16 | 12.17M |
| June 10, 2025 | 18.5 | 19 | 19 | 22.5 | 18 | 18.11M |
| June 09, 2025 | 14.5 | 18.4 | 18.4 | 18.5 | 14 | 18.59M |
| June 06, 2025 | 13.7 | 14.1 | 14.1 | 14.7 | 13.5 | 11.91M |
| June 05, 2025 | 12.65 | 13.65 | 13.65 | 14.3 | 12.5 | 9.79M |
| June 04, 2025 | 11.86 | 12.65 | 12.65 | 13 | 11.86 | 8.94M |
| June 03, 2025 | 11.08 | 11.8 | 11.8 | 12.3 | 10.8 | 7.42M |
| June 02, 2025 | 10.87 | 10.95 | 10.95 | 11.5 | 10.5 | 5.16M |
| May 30, 2025 | 10.36 | 10.45 | 10.45 | 10.9 | 10.2 | 515,110 |
| May 29, 2025 | 10.5 | 10.45 | 10.45 | 10.7 | 10.2 | 1.03M |
| May 28, 2025 | 10.33 | 10.6 | 10.6 | 10.6 | 10.2 | 561,511 |
| May 27, 2025 | 10.68 | 10.45 | 10.45 | 10.7 | 10.2 | 985,235 |