19.41
-0.046(-0.24%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 19.44 | 19.42 | 19.42 | 19.49 | 19.41 | 6,192 |
September 25, 2025 | 19.41 | 19.46 | 19.46 | 19.46 | 19.39 | 1,562 |
September 24, 2025 | 19.4 | 19.4 | 19.4 | 19.42 | 19.39 | 6,250 |
September 23, 2025 | 19.34 | 19.35 | 19.35 | 19.39 | 19.28 | 9,143 |
September 22, 2025 | 19.39 | 19.36 | 19.36 | 19.39 | 19.35 | 602 |
September 19, 2025 | 19.39 | 19.38 | 19.38 | 19.4 | 19.35 | 1,487 |
September 18, 2025 | 19.27 | 19.32 | 19.32 | 19.33 | 19.24 | 4,449 |
September 17, 2025 | 19.33 | 19.28 | 19.28 | 19.33 | 19.27 | 2,138 |
September 16, 2025 | 19.3 | 19.29 | 19.29 | 19.3 | 19.23 | 4,429 |
September 15, 2025 | 19.29 | 19.3 | 19.3 | 19.31 | 19.25 | 4,073 |
September 12, 2025 | 19.35 | 19.29 | 19.29 | 19.35 | 19.27 | 2,291 |
September 11, 2025 | 19.34 | 19.33 | 19.33 | 19.37 | 19.3 | 5,895 |
September 10, 2025 | 19.32 | 19.31 | 19.31 | 19.33 | 19.28 | 819 |
September 09, 2025 | 19.31 | 19.32 | 19.32 | 19.34 | 19.29 | 2,031 |
September 08, 2025 | 19.33 | 19.33 | 19.33 | 19.35 | 19.3 | 2,491 |
September 05, 2025 | 19.31 | 19.34 | 19.34 | 19.35 | 19.28 | 4,950 |
September 04, 2025 | 19.32 | 19.32 | 19.32 | 19.34 | 19.29 | 12,554 |
September 03, 2025 | 19.31 | 19.28 | 19.28 | 19.31 | 19.24 | 2,542 |
September 02, 2025 | 19.22 | 19.3 | 19.3 | 19.32 | 19.22 | 1,242 |
September 01, 2025 | 19.19 | 19.14 | 19.14 | 19.19 | 19.14 | 3,124 |
August 29, 2025 | 19.25 | 19.21 | 19.21 | 19.31 | 19.21 | 800 |
August 28, 2025 | 19.21 | 19.23 | 19.23 | 19.23 | 19.18 | 160,650 |
August 27, 2025 | 19.24 | 19.2 | 19.2 | 19.25 | 19.19 | 743 |
August 26, 2025 | 19.2 | 19.21 | 19.21 | 19.23 | 19.17 | 1,873 |
August 22, 2025 | 19.22 | 19.19 | 19.19 | 19.23 | 19.19 | 5,239 |
August 21, 2025 | 19.2 | 19.19 | 19.19 | 19.21 | 19.18 | 4,094 |
August 20, 2025 | 19.13 | 19.21 | 19.21 | 19.21 | 19.13 | 1,532 |
August 19, 2025 | 19.1 | 19.15 | 19.15 | 19.15 | 19.1 | 2,864 |
August 18, 2025 | 19.11 | 19.1 | 19.1 | 19.13 | 19.09 | 5,517 |
August 15, 2025 | 19.12 | 19.09 | 19.09 | 19.15 | 19.08 | 38,928 |
August 14, 2025 | 19.15 | 19.12 | 19.12 | 19.18 | 19.12 | 91,038 |
August 13, 2025 | 19.19 | 19.17 | 19.17 | 19.19 | 19.13 | 31,631 |
August 12, 2025 | 19.23 | 19.16 | 19.16 | 19.23 | 19.14 | 27,748 |
August 11, 2025 | 19.27 | 19.3 | 19.3 | 19.3 | 19.24 | 13,336 |
August 08, 2025 | 19.32 | 19.27 | 19.27 | 19.32 | 19.25 | 22,115 |
August 07, 2025 | 19.42 | 19.35 | 19.35 | 19.44 | 19.31 | 25,441 |
August 06, 2025 | 19.46 | 19.4 | 19.4 | 19.47 | 19.4 | 20,782 |
August 05, 2025 | 19.5 | 19.45 | 19.45 | 19.51 | 19.44 | 9,116 |
August 04, 2025 | 19.45 | 19.45 | 19.45 | 19.47 | 19.41 | 20,434 |
August 01, 2025 | 19.69 | 19.78 | 19.78 | 19.79 | 19.66 | 17,990 |
July 31, 2025 | 19.64 | 19.66 | 19.66 | 19.71 | 19.62 | 14,901 |
July 30, 2025 | 19.58 | 19.6 | 19.6 | 19.6 | 19.52 | 13,147 |
July 29, 2025 | 19.55 | 19.59 | 19.59 | 19.61 | 19.53 | 17,037 |
July 28, 2025 | 19.56 | 19.49 | 19.49 | 19.56 | 19.46 | 2,485 |
July 25, 2025 | 19.44 | 19.47 | 19.47 | 19.51 | 19.43 | 17,340 |
July 24, 2025 | 19.37 | 19.39 | 19.39 | 19.4 | 19.33 | 10,697 |
July 23, 2025 | 19.42 | 19.39 | 19.39 | 19.42 | 19.37 | 13,611 |
July 22, 2025 | 19.47 | 19.48 | 19.48 | 19.5 | 19.41 | 13,691 |
July 21, 2025 | 19.45 | 19.45 | 19.45 | 19.48 | 19.42 | 16,535 |
July 18, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.38 | 13,483 |
July 17, 2025 | 19.43 | 19.43 | 19.43 | 19.45 | 19.37 | 12,004 |
July 16, 2025 | 19.42 | 19.41 | 19.41 | 19.46 | 19.4 | 12,565 |
July 15, 2025 | 19.45 | 19.41 | 19.41 | 19.47 | 19.41 | 14,702 |
July 14, 2025 | 19.45 | 19.43 | 19.43 | 19.45 | 19.37 | 10,225 |
July 11, 2025 | 19.36 | 19.36 | 19.36 | 19.41 | 19.33 | 15,726 |
July 10, 2025 | 19.31 | 19.32 | 19.32 | 19.36 | 19.28 | 15,153 |
July 09, 2025 | 19.29 | 19.31 | 19.31 | 19.31 | 19.25 | 20,465 |
July 08, 2025 | 19.25 | 19.3 | 19.3 | 19.34 | 19.25 | 10,841 |
July 07, 2025 | 19.36 | 19.26 | 19.26 | 19.41 | 19.26 | 15,202 |
July 04, 2025 | 19.34 | 19.35 | 19.35 | 19.37 | 19.32 | 15,616 |