20.61
+0.1375(+0.67%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 20.2 | 20.22 | 20.22 | 20.22 | 20.12 | 238 |
| July 02, 2025 | 19.87 | 20.06 | 20.06 | 20.06 | 19.87 | 2,161 |
| July 01, 2025 | 19.77 | 19.82 | 19.82 | 19.82 | 19.77 | 0 |
| June 30, 2025 | 19.81 | 19.74 | 19.74 | 19.81 | 19.74 | 9 |
| June 27, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.79 | 1,556 |
| June 26, 2025 | 19.85 | 19.78 | 19.78 | 19.85 | 19.73 | 515 |
| June 25, 2025 | 19.83 | 19.77 | 19.77 | 19.83 | 19.7 | 3 |
| June 24, 2025 | 19.79 | 19.69 | 19.69 | 19.79 | 19.69 | 2 |
| June 23, 2025 | 19.42 | 19.3 | 19.3 | 19.42 | 19.28 | 1,021 |
| June 20, 2025 | 19.42 | 19.36 | 19.36 | 19.55 | 19.36 | 258 |
| June 19, 2025 | 19.26 | 19.21 | 19.21 | 19.31 | 19.21 | 373 |
| June 18, 2025 | 19.63 | 19.51 | 19.51 | 19.63 | 19.44 | 108 |
| June 17, 2025 | 19.42 | 19.42 | 19.42 | 19.44 | 19.35 | 2,002 |
| June 16, 2025 | 19.49 | 19.53 | 19.53 | 19.59 | 19.44 | 8 |
| June 13, 2025 | 19.2 | 19.3 | 19.3 | 19.39 | 19.2 | 110 |
| June 12, 2025 | 19.54 | 19.47 | 19.47 | 19.54 | 19.47 | 1,410 |
| June 11, 2025 | 19.58 | 19.6 | 19.6 | 19.67 | 19.58 | 11,866 |
| June 10, 2025 | 19.55 | 19.45 | 19.45 | 19.55 | 19.44 | 447 |
| June 09, 2025 | 19.36 | 19.29 | 19.29 | 19.36 | 19.23 | 4,547 |
| June 06, 2025 | 19.19 | 19.18 | 19.18 | 19.21 | 19.18 | 1,586 |
| June 05, 2025 | 19.11 | 19.08 | 19.08 | 19.11 | 19.08 | 6 |
| June 04, 2025 | 18.95 | 18.88 | 18.88 | 18.98 | 18.88 | 268 |
| June 03, 2025 | 18.74 | 18.73 | 18.73 | 18.75 | 18.73 | 606 |
| June 02, 2025 | 18.72 | 18.66 | 18.66 | 18.72 | 18.62 | 6,120 |
| May 30, 2025 | 18.71 | 18.72 | 18.72 | 18.78 | 18.71 | 23 |
| May 29, 2025 | 19.03 | 18.85 | 18.85 | 19.03 | 18.85 | 842 |
| May 28, 2025 | 18.86 | 18.84 | 18.84 | 18.88 | 18.84 | 250 |
| May 27, 2025 | 18.77 | 18.77 | 18.77 | 18.81 | 18.68 | 56 |