25.00
-0.867(-3.47%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 23 | 22.5 | 22.5 | 24 | 21 | 809,166 |
| October 16, 2025 | 24.5 | 24.5 | 24.5 | 26 | 23 | 75,792 |
| October 15, 2025 | 24.5 | 24.5 | 24.5 | 26 | 23 | 107,571 |
| October 14, 2025 | 24.5 | 24.5 | 24.5 | 26 | 23 | 72,357 |
| October 13, 2025 | 25 | 24.5 | 24.5 | 27 | 23 | 122,868 |
| October 10, 2025 | 22 | 26 | 26 | 27 | 21 | 185,870 |
| October 09, 2025 | 22 | 22 | 21.25 | 22.3 | 21.04 | 44,681 |
| October 08, 2025 | 22 | 23 | 23 | 23 | 19.5 | 253,840 |
| October 07, 2025 | 21 | 22.5 | 22.5 | 23.75 | 20.04 | 158,663 |
| October 06, 2025 | 21 | 21 | 21 | 22 | 20 | 115,573 |
| October 03, 2025 | 21 | 21 | 21 | 22 | 20 | 44,742 |
| October 02, 2025 | 22.9 | 21 | 21.05 | 23 | 20 | 94,249 |
| October 01, 2025 | 21.5 | 21.5 | 21.5 | 23 | 20 | 464 |
| September 30, 2025 | 21.5 | 21.5 | 21.5 | 22.3 | 20 | 29,159 |
| September 29, 2025 | 21.5 | 21.5 | 21.5 | 22.3 | 20 | 23,022 |
| September 26, 2025 | 20.5 | 20.99 | 20.99 | 22.5 | 20 | 48,366 |
| September 25, 2025 | 20.5 | 20.5 | 20.5 | 21 | 20.2 | 15,491 |
| September 24, 2025 | 19.5 | 20.5 | 20.5 | 21 | 19.5 | 73,308 |
| September 23, 2025 | 19.5 | 20 | 20 | 20 | 19 | 232,867 |
| September 22, 2025 | 20 | 19 | 19 | 20.5 | 19 | 28,735 |
| September 19, 2025 | 19.88 | 21 | 21 | 22 | 19.2 | 316,107 |
| September 18, 2025 | 19 | 19 | 19 | 19.3 | 18 | 198,257 |
| September 17, 2025 | 18.5 | 18.5 | 18.5 | 19.4 | 18.05 | 25,752 |
| September 16, 2025 | 19 | 18.4 | 18.4 | 19.96 | 18 | 78,141 |
| September 15, 2025 | 20.5 | 19 | 19 | 22 | 18 | 68,513 |
| September 12, 2025 | 19.5 | 19.5 | 19.5 | 20 | 19.02 | 13,296 |
| September 11, 2025 | 19.5 | 20.4 | 20.4 | 20.4 | 19 | 24,400 |
| September 10, 2025 | 19.5 | 20 | 20 | 20.4 | 19.02 | 13,593 |
| September 09, 2025 | 20 | 19.5 | 19.5 | 20 | 19 | 25,838 |
| September 08, 2025 | 20 | 20 | 20 | 21 | 19.04 | 6,680 |
| September 05, 2025 | 20.5 | 20 | 20 | 21 | 20 | 8,079 |
| September 04, 2025 | 21 | 20.5 | 20.5 | 21 | 20.5 | 18,999 |
| September 03, 2025 | 22.94 | 20 | 20 | 23 | 20 | 119,657 |
| September 02, 2025 | 20.5 | 20.7 | 20.7 | 20.7 | 20.5 | 8,118 |
| September 01, 2025 | 20.58 | 20.5 | 20.5 | 21 | 19.04 | 79,674 |
| August 29, 2025 | 20.02 | 20.5 | 20.5 | 20.63 | 19.75 | 40,861 |
| August 28, 2025 | 21.2 | 20.5 | 20.5 | 21.2 | 20.05 | 44,496 |
| August 27, 2025 | 21.3 | 21 | 21 | 21.3 | 20 | 15,856 |
| August 26, 2025 | 22 | 21 | 21 | 22 | 20 | 42,451 |
| August 22, 2025 | 21 | 21.5 | 21.5 | 21.64 | 21 | 153,702 |
| August 21, 2025 | 22 | 21.45 | 21.45 | 22 | 21 | 3,858 |
| August 20, 2025 | 21.02 | 21.5 | 21.5 | 22 | 19.8 | 106,383 |
| August 19, 2025 | 22 | 21.5 | 21.5 | 22.4 | 21.02 | 16,351 |
| August 18, 2025 | 22.88 | 21.5 | 21.5 | 24 | 21 | 82,360 |
| August 15, 2025 | 22.1 | 23 | 23 | 23 | 22.04 | 24,187 |
| August 14, 2025 | 22.05 | 23 | 23 | 24 | 22.04 | 86,435 |
| August 13, 2025 | 23.3 | 23 | 23 | 23.8 | 22 | 109,083 |
| August 12, 2025 | 23 | 23 | 23 | 25 | 22 | 187,457 |
| August 11, 2025 | 24.05 | 24 | 24 | 25.4 | 23 | 60,246 |
| August 08, 2025 | 24.2 | 25 | 25 | 25.6 | 24 | 77,589 |
| August 07, 2025 | 24.04 | 25 | 25 | 26 | 24 | 69,482 |
| August 06, 2025 | 25.38 | 25.5 | 25.5 | 27 | 25 | 32,865 |
| August 05, 2025 | 26.95 | 26 | 26 | 30 | 25 | 615,373 |
| August 04, 2025 | 21.96 | 25 | 25 | 26.5 | 21.75 | 173,630 |
| August 01, 2025 | 20.04 | 21 | 21 | 22 | 20 | 18,514 |
| July 31, 2025 | 21.8 | 21 | 21 | 22 | 21 | 77 |
| July 30, 2025 | 19 | 21 | 21 | 21 | 19 | 140,160 |
| July 29, 2025 | 19.04 | 20 | 20 | 20.2 | 19.04 | 24,193 |
| July 28, 2025 | 19.04 | 20 | 20 | 20.1 | 19.04 | 10,218 |
| July 25, 2025 | 19.04 | 20 | 20 | 20.55 | 19.04 | 180,991 |