19.00
-0.5(-2.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19.72 | 19 | 19 | 20 | 19 | 3,953 |
| August 15, 2025 | 19.73 | 19.5 | 19.5 | 19.73 | 19.15 | 9,641 |
| August 14, 2025 | 19.15 | 19.5 | 19.5 | 19.77 | 19.15 | 27,979 |
| August 13, 2025 | 19.5 | 19.5 | 19.5 | 19.82 | 19.5 | 27,931 |
| August 12, 2025 | 19.77 | 19.5 | 19.5 | 20.4 | 19 | 140,092 |
| August 11, 2025 | 19.82 | 19.5 | 19.5 | 19.82 | 19.15 | 147,320 |
| August 08, 2025 | 19.75 | 19.5 | 19.5 | 19.75 | 19.5 | 48,715 |
| August 07, 2025 | 19.67 | 20.4 | 20.4 | 20.4 | 19 | 49,551 |
| August 06, 2025 | 21 | 19.5 | 19.5 | 21 | 18.11 | 118,576 |
| August 05, 2025 | 21 | 20 | 20 | 21 | 20 | 11,389 |
| August 04, 2025 | 20.02 | 21 | 21 | 22 | 20 | 13,787 |
| August 01, 2025 | 20.4 | 20.4 | 20.4 | 21.25 | 20.15 | 191,546 |
| July 31, 2025 | 20.68 | 21 | 21 | 21.25 | 20.1 | 58,543 |
| July 30, 2025 | 21.25 | 21 | 21 | 22 | 20.1 | 80,273 |
| July 29, 2025 | 22 | 21 | 21 | 22 | 20 | 175,496 |
| July 28, 2025 | 21.44 | 21 | 21 | 21.44 | 20.25 | 111,942 |
| July 25, 2025 | 21.45 | 21 | 21 | 21.45 | 21 | 52,133 |
| July 24, 2025 | 20.31 | 21 | 21 | 21.7 | 20.31 | 68,009 |
| July 23, 2025 | 22 | 21 | 21 | 22 | 20.25 | 30,074 |
| July 22, 2025 | 22 | 21 | 21 | 22 | 21 | 18,527 |
| July 21, 2025 | 20.6 | 21 | 21 | 22 | 20.15 | 109,761 |
| July 18, 2025 | 20.38 | 21 | 21 | 22 | 20.38 | 64,070 |
| July 17, 2025 | 21.65 | 21 | 21 | 21.65 | 20.38 | 71,049 |
| July 16, 2025 | 21.69 | 21 | 21 | 21.69 | 20.31 | 5,099 |
| July 15, 2025 | 20.22 | 21 | 21 | 22 | 20.22 | 70,523 |
| July 14, 2025 | 22 | 21 | 21 | 22 | 20 | 51,369 |
| July 11, 2025 | 22 | 21 | 21 | 22 | 21 | 72,831 |
| July 10, 2025 | 21 | 21 | 21 | 22 | 20 | 170,320 |
| July 09, 2025 | 19.65 | 20.5 | 20.5 | 21 | 19.65 | 10,341 |
| July 08, 2025 | 19.51 | 20 | 20 | 20.86 | 19.51 | 14,075 |
| July 07, 2025 | 19.43 | 20 | 20 | 20.65 | 19.43 | 23,842 |
| July 04, 2025 | 19.41 | 20 | 20 | 21.6 | 19.41 | 169,369 |
| July 03, 2025 | 20.99 | 21.4 | 21.4 | 21.4 | 19.9 | 114,900 |
| July 02, 2025 | 21.33 | 20.5 | 20.5 | 22 | 20 | 16,826 |
| July 01, 2025 | 21.4 | 21 | 21 | 22 | 20 | 97,736 |
| June 30, 2025 | 20.75 | 21 | 21 | 21.4 | 20.1 | 44,849 |
| June 27, 2025 | 22 | 21 | 21 | 22 | 19 | 101,645 |
| June 26, 2025 | 20 | 21 | 21 | 21 | 20 | 34,540 |
| June 25, 2025 | 20.63 | 21 | 21 | 21.95 | 20 | 244,357 |
| June 24, 2025 | 20.12 | 21 | 21 | 22 | 20 | 71,163 |
| June 23, 2025 | 20.1 | 21 | 21 | 22 | 20 | 70,856 |
| June 20, 2025 | 22 | 21 | 21 | 22 | 20 | 30,416 |
| June 19, 2025 | 21.75 | 21 | 21 | 21.75 | 20 | 179,800 |
| June 18, 2025 | 21.98 | 22 | 22 | 22 | 20.5 | 75,003 |
| June 17, 2025 | 21.88 | 22 | 22 | 22 | 20 | 174,398 |
| June 16, 2025 | 21.5 | 21 | 21 | 22 | 21 | 29,248 |
| June 13, 2025 | 21.9 | 22 | 22 | 22 | 20.6 | 15,132 |
| June 12, 2025 | 21.7 | 22 | 22 | 23 | 21.7 | 6,905 |
| June 11, 2025 | 22.4 | 22 | 22 | 23 | 21.02 | 60,495 |
| June 10, 2025 | 21.99 | 22 | 22 | 22.68 | 21 | 115,510 |
| June 09, 2025 | 20 | 21 | 21 | 21.2 | 20 | 136,413 |
| June 06, 2025 | 20.65 | 20 | 20 | 21 | 20 | 218,110 |
| June 05, 2025 | 21.29 | 20.5 | 20.5 | 22 | 20 | 105,332 |
| June 04, 2025 | 21.9 | 21.5 | 21.5 | 22 | 21 | 50,603 |
| June 03, 2025 | 21 | 21.4 | 21.4 | 23 | 21 | 95,540 |
| June 02, 2025 | 22.3 | 22 | 22 | 22.3 | 21 | 30,007 |
| May 30, 2025 | 23 | 22 | 22 | 23 | 22 | 37,052 |
| May 29, 2025 | 21.15 | 22 | 22 | 23 | 21.15 | 15,570 |
| May 28, 2025 | 24 | 22 | 22 | 24 | 21.1 | 52,679 |
| May 27, 2025 | 22.02 | 23 | 23 | 24 | 21.3 | 236,507 |