23.59
+0.035(+0.15%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 23.62 | 23.59 | 23.59 | 23.66 | 23.54 | 3,695 |
| September 04, 2025 | 23.38 | 23.55 | 23.55 | 23.62 | 23.38 | 1,457 |
| September 03, 2025 | 23.51 | 23.44 | 23.44 | 23.51 | 23.36 | 11,172 |
| September 02, 2025 | 23.72 | 23.51 | 23.51 | 23.73 | 23.51 | 18,114 |
| September 01, 2025 | 23.81 | 23.71 | 23.71 | 23.87 | 23.69 | 8,628 |
| August 29, 2025 | 23.65 | 23.76 | 23.76 | 23.97 | 23.65 | 2,140 |
| August 28, 2025 | 23.94 | 23.83 | 23.83 | 24.04 | 23.77 | 21,067 |
| August 27, 2025 | 24.01 | 23.86 | 23.86 | 24.03 | 23.83 | 2,539 |
| August 26, 2025 | 24.04 | 23.95 | 23.95 | 24.18 | 23.9 | 6,600 |
| August 22, 2025 | 24.27 | 24.4 | 24.4 | 24.47 | 24.22 | 6,877 |
| August 21, 2025 | 24.29 | 24.28 | 24.28 | 24.36 | 24.22 | 3,046 |
| August 20, 2025 | 24.15 | 24.37 | 24.37 | 24.37 | 24.15 | 3,093 |
| August 19, 2025 | 24.14 | 24.24 | 24.24 | 24.24 | 23.92 | 4,452 |
| August 18, 2025 | 24.16 | 23.99 | 23.99 | 24.16 | 23.94 | 637 |
| August 15, 2025 | 24 | 24.05 | 24.05 | 24.12 | 23.96 | 13,465 |
| August 14, 2025 | 23.68 | 23.81 | 23.81 | 23.89 | 23.68 | 2,904 |
| August 13, 2025 | 23.72 | 23.81 | 23.81 | 23.9 | 23.72 | 44,854 |
| August 12, 2025 | 23.75 | 23.73 | 23.73 | 23.8 | 23.67 | 6,464 |
| August 11, 2025 | 23.89 | 23.74 | 23.74 | 23.93 | 23.73 | 8,473 |
| August 08, 2025 | 23.96 | 23.88 | 23.88 | 23.98 | 23.84 | 7,542 |
| August 07, 2025 | 23.84 | 23.92 | 23.92 | 24.14 | 23.81 | 2,264 |
| August 06, 2025 | 23.89 | 23.77 | 23.77 | 23.89 | 23.66 | 17,923 |
| August 05, 2025 | 23.83 | 23.72 | 23.72 | 23.83 | 23.55 | 4,582 |
| August 04, 2025 | 23.6 | 23.62 | 23.62 | 23.63 | 23.28 | 5,491 |
| August 01, 2025 | 23.27 | 23.41 | 23.41 | 23.58 | 23.27 | 10,463 |
| July 31, 2025 | 23.89 | 23.62 | 23.62 | 23.89 | 23.59 | 10,429 |
| July 30, 2025 | 23.81 | 23.82 | 23.82 | 24.06 | 23.81 | 4,388 |
| July 29, 2025 | 23.95 | 23.97 | 23.97 | 24.08 | 23.92 | 5,980 |
| July 28, 2025 | 24.28 | 23.93 | 23.93 | 24.56 | 23.92 | 4,758 |
| July 25, 2025 | 24.2 | 24.24 | 24.24 | 24.26 | 24.03 | 5,540 |
| July 24, 2025 | 24.2 | 24.1 | 24.1 | 24.2 | 24 | 5,037 |
| July 23, 2025 | 24.1 | 23.88 | 23.88 | 24.1 | 23.81 | 12,248 |
| July 22, 2025 | 23.77 | 23.75 | 23.75 | 23.77 | 23.58 | 6,717 |
| July 21, 2025 | 23.66 | 23.68 | 23.68 | 23.77 | 23.6 | 20,836 |
| July 18, 2025 | 23.75 | 23.63 | 23.63 | 23.75 | 23.48 | 13,427 |
| July 17, 2025 | 23.71 | 23.54 | 23.54 | 23.71 | 23.48 | 21,741 |
| July 16, 2025 | 23.54 | 23.53 | 23.53 | 23.6 | 23.38 | 129,707 |
| July 15, 2025 | 23.55 | 23.55 | 23.55 | 23.86 | 23.55 | 168,111 |
| July 14, 2025 | 23.66 | 23.73 | 23.73 | 23.73 | 23.37 | 7,805 |
| July 11, 2025 | 23.77 | 23.67 | 23.67 | 23.77 | 23.55 | 11,730 |
| July 10, 2025 | 23.75 | 23.67 | 23.67 | 23.81 | 23.67 | 18,222 |
| July 09, 2025 | 23.58 | 23.68 | 23.68 | 23.68 | 23.52 | 18,877 |
| July 08, 2025 | 23.34 | 23.52 | 23.52 | 23.64 | 23.34 | 2,712 |
| July 07, 2025 | 23.56 | 23.45 | 23.45 | 23.61 | 23.4 | 5,366 |
| July 04, 2025 | 23.55 | 23.53 | 23.53 | 23.61 | 23.42 | 7,088 |
| July 03, 2025 | 23.71 | 23.59 | 23.59 | 23.73 | 23.57 | 19,584 |
| July 02, 2025 | 23.68 | 23.66 | 23.66 | 23.72 | 23.37 | 26,969 |
| July 01, 2025 | 23.55 | 23.46 | 23.46 | 23.55 | 23.25 | 4,508 |
| June 30, 2025 | 23.6 | 23.37 | 23.37 | 23.6 | 23.31 | 369 |
| June 27, 2025 | 23.22 | 23.35 | 23.35 | 23.35 | 23.18 | 3,095 |
| June 26, 2025 | 22.89 | 23.09 | 23.09 | 23.16 | 22.89 | 2,541 |
| June 25, 2025 | 23.25 | 22.96 | 22.96 | 23.26 | 22.96 | 4,277 |
| June 24, 2025 | 23.51 | 23.16 | 23.16 | 23.51 | 23.15 | 2,231 |
| June 23, 2025 | 23.25 | 23.16 | 23.16 | 23.25 | 23.02 | 5,238 |
| June 20, 2025 | 23.21 | 23.21 | 23.21 | 23.29 | 23.02 | 5,088 |
| June 19, 2025 | 23.14 | 23.02 | 23.02 | 23.21 | 23.02 | 5,936 |
| June 18, 2025 | 23.39 | 23.22 | 23.22 | 23.5 | 23.18 | 2,535 |
| June 17, 2025 | 23.39 | 23.29 | 23.29 | 23.48 | 23.2 | 8,489 |
| June 16, 2025 | 23.39 | 23.46 | 23.46 | 23.52 | 23.34 | 2,531 |
| June 13, 2025 | 23.45 | 23.32 | 23.32 | 23.45 | 23.24 | 5,228 |