21.50
-1.5(-6.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 21.04 | 20 | 20 | 22.68 | 19.02 | 304,754 |
| July 23, 2025 | 22.28 | 22 | 22 | 23 | 21.01 | 73,859 |
| July 22, 2025 | 23.02 | 23 | 23 | 24 | 22.8 | 20,598 |
| July 21, 2025 | 24.35 | 23.5 | 23.5 | 24.35 | 23 | 66,644 |
| July 18, 2025 | 24.5 | 24 | 24 | 25 | 23 | 90,413 |
| July 17, 2025 | 24 | 24 | 24 | 25 | 23 | 119,578 |
| July 16, 2025 | 24.02 | 24 | 24 | 25 | 23.5 | 23,221 |
| July 15, 2025 | 24.8 | 25 | 25 | 26 | 24 | 221,260 |
| July 14, 2025 | 23.95 | 25 | 25 | 25.96 | 23 | 215,709 |
| July 11, 2025 | 25 | 23.5 | 23.5 | 25 | 23 | 96,983 |
| July 10, 2025 | 23 | 24.5 | 24.5 | 26 | 23 | 41,665 |
| July 09, 2025 | 25.8 | 24.5 | 24.5 | 25.8 | 23 | 39,173 |
| July 08, 2025 | 24.2 | 24.5 | 24.5 | 26 | 23 | 68,071 |
| July 07, 2025 | 23.88 | 24 | 24 | 24.96 | 23.88 | 10,534 |
| July 04, 2025 | 23.88 | 24 | 24 | 25 | 23 | 10,444 |
| July 03, 2025 | 23.88 | 24 | 24 | 24 | 23.04 | 8,293 |
| July 02, 2025 | 24.2 | 24 | 24 | 24.7 | 23 | 94,457 |
| July 01, 2025 | 24.8 | 24 | 24 | 25 | 23 | 70,404 |
| June 30, 2025 | 23.55 | 24 | 24 | 24.8 | 23.47 | 15,422 |
| June 27, 2025 | 24.7 | 24 | 24 | 25 | 23 | 7,202 |
| June 26, 2025 | 24.48 | 23.49 | 23.49 | 25 | 23 | 62,367 |
| June 25, 2025 | 24.8 | 24 | 24 | 24.8 | 23 | 16,070 |
| June 24, 2025 | 26.58 | 24 | 24 | 27 | 23 | 90,849 |
| June 23, 2025 | 25 | 25.5 | 25.5 | 27 | 24.35 | 260,541 |
| June 20, 2025 | 23.9 | 25.5 | 25.5 | 27 | 22 | 448,442 |
| June 19, 2025 | 22.9 | 23 | 23 | 24.99 | 21 | 119,758 |
| June 18, 2025 | 19 | 22 | 22 | 23 | 19 | 235,077 |
| June 17, 2025 | 19 | 20 | 20 | 21 | 19 | 71,662 |
| June 16, 2025 | 19.89 | 19 | 19 | 20 | 18 | 71,805 |
| June 13, 2025 | 19.1 | 19 | 19 | 19.89 | 18.15 | 16,411 |
| June 12, 2025 | 20 | 19 | 19 | 21.4 | 18 | 294,510 |
| June 11, 2025 | 17.66 | 18.5 | 18.5 | 20 | 15 | 99,681 |
| June 10, 2025 | 14.74 | 16.5 | 16.5 | 18 | 13 | 177,343 |
| June 09, 2025 | 15 | 14 | 14 | 15 | 13.95 | 48,347 |
| June 06, 2025 | 13 | 14 | 14 | 14 | 13 | 21,322 |
| June 05, 2025 | 13.07 | 14 | 14 | 14.49 | 13.07 | 76,853 |
| June 04, 2025 | 13.78 | 14 | 14 | 15 | 13 | 35,952 |
| June 03, 2025 | 13.89 | 14 | 14 | 15 | 13 | 34,297 |
| June 02, 2025 | 13.91 | 14 | 14 | 14.98 | 13.07 | 39,221 |
| May 30, 2025 | 13.07 | 14 | 14 | 15 | 13.04 | 137,480 |
| May 29, 2025 | 14 | 15 | 15 | 16 | 13.27 | 109,685 |
| May 28, 2025 | 14 | 15.5 | 15.5 | 15.5 | 14 | 58,760 |
| May 27, 2025 | 14 | 15.5 | 15.5 | 17 | 14 | 285,752 |
| May 23, 2025 | 15.47 | 15.5 | 15.5 | 15.5 | 14.13 | 131,625 |