41.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 40.1 | 41 | 41 | 41.48 | 40.1 | 62,912 |
| August 15, 2025 | 40 | 41 | 41 | 42 | 40 | 825 |
| August 14, 2025 | 40 | 41 | 41 | 42 | 40 | 42,430 |
| August 13, 2025 | 40 | 41 | 41 | 42 | 40 | 11,151 |
| August 12, 2025 | 40 | 41 | 41 | 42 | 37 | 95,955 |
| August 11, 2025 | 40 | 38.5 | 38.5 | 41 | 35 | 192,809 |
| August 08, 2025 | 43 | 41 | 41 | 43 | 40 | 48,106 |
| August 07, 2025 | 45 | 44 | 44 | 45 | 42.2 | 3,716 |
| August 06, 2025 | 44 | 45.5 | 45.5 | 48 | 43 | 3,058 |
| August 05, 2025 | 43 | 46 | 46 | 48 | 43 | 4,605 |
| August 04, 2025 | 43 | 46 | 46 | 48 | 43 | 17,287 |
| August 01, 2025 | 45.11 | 43.2 | 43.2 | 48 | 43.2 | 88,870 |
| July 31, 2025 | 49 | 43 | 43 | 50 | 42.4 | 397,890 |
| July 30, 2025 | 27.4 | 25 | 25 | 27.4 | 25 | 42 |
| July 29, 2025 | 21.55 | 25 | 25 | 30 | 21.55 | 3,182 |
| July 28, 2025 | 27.4 | 25 | 25 | 27.4 | 25 | 18 |
| July 25, 2025 | 21.55 | 25 | 25 | 25 | 21.55 | 1,896 |
| July 24, 2025 | 21.5 | 25 | 25 | 25 | 21.5 | 400 |
| July 23, 2025 | 21.5 | 25 | 25 | 25 | 21.5 | 3,724 |
| July 22, 2025 | 21.31 | 25 | 25 | 25 | 21.31 | 19,337 |
| July 21, 2025 | 30 | 25 | 25 | 30 | 21.31 | 84,653 |
| July 18, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| July 17, 2025 | 23.5 | 25 | 25 | 25 | 23.5 | 4,946 |
| July 16, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| July 15, 2025 | 24.75 | 25 | 25 | 27.49 | 22.95 | 44,094 |
| July 14, 2025 | 22.95 | 22.5 | 22.5 | 22.95 | 22.5 | 8,374 |
| July 11, 2025 | 22.88 | 22.5 | 22.5 | 22.88 | 22.5 | 35,196 |
| July 10, 2025 | 22.85 | 22.5 | 22.5 | 24.75 | 22.5 | 13,111 |
| July 09, 2025 | 25 | 22.5 | 22.5 | 25 | 22.5 | 20 |
| July 08, 2025 | 23.15 | 22.5 | 22.5 | 26.43 | 22.5 | 159,025 |
| July 07, 2025 | 30 | 26.5 | 26.5 | 30 | 23.15 | 31,300 |
| July 04, 2025 | 25.15 | 26.2 | 26.2 | 28.49 | 25 | 77,882 |
| July 03, 2025 | 25.15 | 27.5 | 27.5 | 27.5 | 25 | 117,000 |
| July 02, 2025 | 25.3 | 27.5 | 27.5 | 30 | 25.15 | 72,957 |
| July 01, 2025 | 22.24 | 26 | 26 | 26 | 22.24 | 8,337 |
| June 30, 2025 | 26 | 26 | 26 | 26 | 26 | 0 |
| June 27, 2025 | 22.24 | 26 | 26 | 26 | 22.24 | 25,000 |
| June 26, 2025 | 26.4 | 26 | 26 | 26.4 | 22.24 | 25,127 |
| June 25, 2025 | 22 | 26 | 26 | 28 | 22 | 3,564 |
| June 24, 2025 | 22.16 | 26 | 26 | 26 | 22.16 | 59,504 |
| June 23, 2025 | 32 | 26 | 26 | 32 | 22.2 | 2,704 |
| June 20, 2025 | 32 | 22.35 | 22.35 | 32 | 22.35 | 7,304 |
| June 19, 2025 | 27 | 27 | 27 | 27 | 27 | 0 |
| June 18, 2025 | 23.4 | 27 | 27 | 27 | 23.4 | 20,000 |
| June 17, 2025 | 22 | 27 | 27 | 27 | 22 | 29,275 |
| June 16, 2025 | 28.9 | 27 | 27 | 28.9 | 24.16 | 47,128 |
| June 13, 2025 | 23.4 | 26 | 26 | 28.9 | 23.4 | 11,000 |
| June 12, 2025 | 27 | 27 | 27 | 27 | 27 | 0 |
| June 11, 2025 | 23.38 | 27 | 27 | 27 | 23.38 | 3,534 |
| June 10, 2025 | 25.1 | 26 | 26 | 26 | 23.35 | 14,410 |
| June 09, 2025 | 30 | 27.5 | 27.5 | 32 | 25 | 39,472 |
| June 06, 2025 | 26.25 | 28.5 | 28.5 | 32 | 25 | 20,098 |
| June 05, 2025 | 26.35 | 30 | 30 | 30 | 26.35 | 20,000 |
| June 04, 2025 | 30 | 30 | 30 | 30 | 30 | 0 |
| June 03, 2025 | 35 | 30 | 30 | 35 | 26.35 | 2,282 |
| June 02, 2025 | 30 | 30 | 30 | 30 | 30 | 0 |
| May 30, 2025 | 26.35 | 30 | 30 | 30 | 26.35 | 21,538 |
| May 29, 2025 | 26.35 | 30 | 30 | 30 | 26.35 | 6,664 |
| May 28, 2025 | 26.25 | 30 | 30 | 30 | 26.25 | 3,408 |
| May 27, 2025 | 26.1 | 30 | 30 | 30 | 26.1 | 53,313 |