21.50
+0.5(+2.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.02 | 21.5 | 21.5 | 22 | 21.02 | 12,889 |
| August 15, 2025 | 21 | 21.5 | 21.5 | 21.5 | 21 | 10 |
| August 14, 2025 | 21 | 21.5 | 21.5 | 21.5 | 21 | 3,964 |
| August 13, 2025 | 21.02 | 21.5 | 21.5 | 21.5 | 21.02 | 20,000 |
| August 12, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| August 11, 2025 | 21 | 21.5 | 21.5 | 22 | 21 | 14,377 |
| August 08, 2025 | 22 | 21.5 | 21.5 | 22 | 21.5 | 18,100 |
| August 07, 2025 | 21 | 21.5 | 21.5 | 22 | 21 | 1,005 |
| August 06, 2025 | 21 | 21.5 | 21.5 | 22.1 | 21 | 16,486 |
| August 05, 2025 | 22 | 21.2 | 21.2 | 23 | 21.2 | 260 |
| August 04, 2025 | 23.4 | 22.5 | 22.5 | 24 | 22 | 111,880 |
| August 01, 2025 | 24.03 | 23.5 | 23.5 | 24.03 | 23 | 72,251 |
| July 31, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| July 30, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| July 29, 2025 | 24.1 | 25 | 25 | 25 | 24.1 | 3,600 |
| July 28, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| July 25, 2025 | 26 | 25 | 25 | 26 | 25 | 1,500 |
| July 24, 2025 | 24 | 25 | 25 | 25 | 24 | 50,000 |
| July 23, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| July 22, 2025 | 24 | 25 | 25 | 25 | 24 | 10,000 |
| July 21, 2025 | 24 | 25 | 25 | 25 | 24 | 15,819 |
| July 18, 2025 | 25.05 | 25.5 | 25.5 | 26 | 25.05 | 2,361 |
| July 17, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0 |
| July 16, 2025 | 25.05 | 25.5 | 25.5 | 25.5 | 25.05 | 2,416 |
| July 15, 2025 | 25.4 | 25.5 | 25.5 | 25.5 | 25.4 | 2,507 |
| July 14, 2025 | 25.16 | 25.5 | 25.5 | 25.5 | 25.16 | 10,000 |
| July 11, 2025 | 25.2 | 25.5 | 25.5 | 25.5 | 25 | 63,177 |
| July 10, 2025 | 26 | 25.5 | 25.5 | 28 | 25.5 | 30,786 |
| July 09, 2025 | 27 | 27 | 27 | 27 | 27 | 0 |
| July 08, 2025 | 27.8 | 27 | 27 | 27.8 | 27 | 273 |
| July 07, 2025 | 27 | 27 | 27 | 27 | 27 | 0 |
| July 04, 2025 | 26.84 | 27 | 27 | 27.98 | 26.84 | 2,262 |
| July 03, 2025 | 26 | 26 | 26 | 26 | 26 | 868 |
| July 02, 2025 | 27 | 27 | 27 | 27 | 27 | 0 |
| July 01, 2025 | 31.55 | 29.2 | 29.2 | 34 | 25 | 182,050 |
| June 30, 2025 | 34 | 32.5 | 32.5 | 34 | 31 | 6,114 |
| June 27, 2025 | 31.52 | 32.5 | 32.5 | 32.5 | 31.52 | 5,806 |
| June 26, 2025 | 31 | 31 | 31 | 31 | 31 | 2,903 |
| June 25, 2025 | 31.52 | 32.5 | 32.5 | 32.5 | 31.52 | 2,000 |
| June 24, 2025 | 31 | 32.5 | 32.5 | 32.5 | 31 | 12,196 |
| June 23, 2025 | 34 | 32.5 | 32.5 | 34 | 31 | 412 |
| June 20, 2025 | 34 | 32.5 | 32.5 | 34 | 30.4 | 3,724 |
| June 19, 2025 | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0 |
| June 18, 2025 | 32 | 32.5 | 32.5 | 32.5 | 32 | 10,996 |
| June 17, 2025 | 31 | 32.5 | 32.5 | 34 | 31 | 103,208 |
| June 16, 2025 | 32.5 | 32.5 | 32.5 | 32.7 | 31 | 81,076 |
| June 13, 2025 | 31.05 | 32.5 | 32.5 | 32.5 | 31.05 | 1,979 |
| June 12, 2025 | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0 |
| June 11, 2025 | 31 | 32.5 | 32.5 | 32.5 | 31 | 56,173 |
| June 10, 2025 | 34 | 32.5 | 32.5 | 34 | 30.4 | 1,542 |
| June 09, 2025 | 34 | 32.5 | 32.5 | 34 | 31 | 980 |
| June 06, 2025 | 31.55 | 32.5 | 32.5 | 32.5 | 31.55 | 79,526 |
| June 05, 2025 | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0 |
| June 04, 2025 | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0 |
| June 03, 2025 | 34 | 32.5 | 32.5 | 34 | 32.5 | 8 |
| June 02, 2025 | 31.25 | 32.5 | 32.5 | 32.5 | 31.25 | 2,534 |
| May 30, 2025 | 32.5 | 32.5 | 32.5 | 32.5 | 30.4 | 10,577 |
| May 29, 2025 | 32 | 32.5 | 32.5 | 32.55 | 31.55 | 29,892 |
| May 28, 2025 | 34 | 32.5 | 32.5 | 34 | 32.5 | 5,043 |
| May 27, 2025 | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0 |