21.28
-0.2325(-1.08%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 21.32 | 21.28 | 21.28 | 21.35 | 21.28 | 3,875 |
September 25, 2025 | 21.53 | 21.51 | 21.51 | 21.58 | 21.37 | 242 |
September 24, 2025 | 21.64 | 21.55 | 21.55 | 21.64 | 21.55 | 320 |
September 23, 2025 | 21.77 | 21.69 | 21.69 | 21.77 | 21.69 | 470 |
September 22, 2025 | 21.64 | 21.57 | 21.57 | 21.69 | 21.56 | 204 |
September 19, 2025 | 21.47 | 21.52 | 21.52 | 21.56 | 21.47 | 503 |
September 18, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.42 | 96 |
September 17, 2025 | 21.29 | 21.38 | 21.38 | 21.42 | 21.29 | 842 |
September 16, 2025 | 21.32 | 21.29 | 21.29 | 21.37 | 21.28 | 1,635 |
September 15, 2025 | 21.06 | 21.17 | 21.17 | 21.26 | 21.06 | 152 |
September 12, 2025 | 21.16 | 21.16 | 21.16 | 21.21 | 21.16 | 98 |
September 11, 2025 | 21.1 | 21.16 | 21.16 | 21.16 | 21.1 | 4,434 |
September 10, 2025 | 20.92 | 21.02 | 21.02 | 21.02 | 20.91 | 5,680 |
September 09, 2025 | 20.73 | 20.7 | 20.7 | 20.73 | 20.59 | 8,100 |
September 08, 2025 | 20.58 | 20.58 | 20.58 | 20.61 | 20.56 | 2,105 |
September 05, 2025 | 20.54 | 20.39 | 20.39 | 20.54 | 20.33 | 0 |
September 04, 2025 | 20.37 | 20.38 | 20.38 | 20.42 | 20.33 | 292 |
September 03, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0 |
September 02, 2025 | 20.27 | 20.25 | 20.25 | 20.27 | 20.25 | 2 |
September 01, 2025 | 20.23 | 20.19 | 20.19 | 20.25 | 20.02 | 6,862 |
August 29, 2025 | 20.35 | 20.16 | 20.16 | 20.42 | 20.16 | 1,558 |
August 28, 2025 | 20.45 | 20.43 | 20.43 | 20.46 | 20.37 | 1,173 |
August 27, 2025 | 20.47 | 20.41 | 20.41 | 20.48 | 20.41 | 506 |
August 26, 2025 | 20.36 | 20.43 | 20.43 | 20.55 | 20.36 | 7,854 |
August 22, 2025 | 20.58 | 20.61 | 20.61 | 20.75 | 20.45 | 1,828 |
August 21, 2025 | 20.66 | 20.51 | 20.51 | 20.66 | 20.51 | 1,323 |
August 20, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.42 | 323 |
August 19, 2025 | 20.65 | 20.64 | 20.64 | 20.72 | 20.64 | 1,144 |
August 18, 2025 | 20.66 | 20.61 | 20.61 | 20.66 | 20.55 | 299 |
August 15, 2025 | 20.68 | 20.47 | 20.47 | 20.68 | 20.47 | 5 |
August 14, 2025 | 20.43 | 20.48 | 20.48 | 20.63 | 20.43 | 29 |
August 13, 2025 | 20.7 | 20.65 | 20.65 | 20.75 | 20.65 | 517 |
August 12, 2025 | 20.59 | 20.61 | 20.61 | 20.61 | 20.54 | 3,480 |
August 11, 2025 | 20.45 | 20.61 | 20.61 | 20.65 | 20.45 | 3 |
August 08, 2025 | 20.67 | 20.5 | 20.5 | 20.67 | 20.47 | 41 |
August 07, 2025 | 20.84 | 20.63 | 20.63 | 20.84 | 20.63 | 0 |
August 06, 2025 | 20.64 | 20.41 | 20.41 | 20.64 | 20.39 | 111 |
August 05, 2025 | 20.76 | 20.57 | 20.57 | 20.76 | 20.57 | 5,856 |
August 04, 2025 | 20.63 | 20.5 | 20.5 | 20.63 | 20.5 | 4 |
August 01, 2025 | 20.49 | 20.38 | 20.38 | 20.49 | 20.34 | 862 |
July 31, 2025 | 20.79 | 20.65 | 20.65 | 20.81 | 20.65 | 200 |
July 30, 2025 | 20.63 | 20.63 | 20.63 | 20.71 | 20.63 | 3 |
July 29, 2025 | 20.63 | 20.62 | 20.62 | 20.71 | 20.6 | 72 |
July 28, 2025 | 20.72 | 20.5 | 20.5 | 20.72 | 20.5 | 7 |
July 25, 2025 | 20.57 | 20.54 | 20.54 | 20.58 | 20.54 | 77 |
July 24, 2025 | 20.59 | 20.52 | 20.52 | 20.59 | 20.52 | 14,027 |
July 23, 2025 | 20.57 | 20.49 | 20.49 | 20.58 | 20.49 | 971 |
July 22, 2025 | 20.34 | 20.42 | 20.42 | 20.53 | 20.34 | 33 |
July 21, 2025 | 20.54 | 20.62 | 20.62 | 20.67 | 20.54 | 458 |
July 18, 2025 | 20.64 | 20.55 | 20.55 | 20.64 | 20.55 | 462 |
July 17, 2025 | 20.54 | 20.65 | 20.65 | 20.68 | 20.54 | 795 |
July 16, 2025 | 20.57 | 20.43 | 20.43 | 20.57 | 20.43 | 1,671 |
July 15, 2025 | 20.54 | 20.48 | 20.48 | 20.55 | 20.45 | 1,074 |
July 14, 2025 | 20.14 | 20.29 | 20.29 | 20.33 | 20.11 | 64 |
July 11, 2025 | 20.29 | 20.24 | 20.24 | 20.29 | 20.2 | 4,035 |
July 10, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0 |
July 09, 2025 | 20.17 | 20.05 | 20.05 | 20.17 | 20.05 | 11 |
July 08, 2025 | 20.06 | 20.09 | 20.09 | 20.1 | 20.01 | 11 |
July 07, 2025 | 19.81 | 19.9 | 19.9 | 20 | 19.81 | 2,710 |
July 04, 2025 | 20 | 19.97 | 19.97 | 20 | 19.88 | 8 |