19.10
+0.26(+1.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19 | 19.1 | 19.1 | 19.2 | 18.76 | 957,612 |
| August 15, 2025 | 19.2 | 18.84 | 18.84 | 19.2 | 18.8 | 623,340 |
| August 14, 2025 | 19.38 | 19.1 | 19.1 | 20.65 | 18.92 | 783,473 |
| August 13, 2025 | 20.8 | 19.4 | 19.4 | 20.8 | 19.34 | 1.12M |
| August 12, 2025 | 20.25 | 19.54 | 19.54 | 20.25 | 19.36 | 537,960 |
| August 11, 2025 | 19.28 | 19.6 | 19.6 | 20.45 | 19.28 | 412,250 |
| August 08, 2025 | 20.2 | 19.6 | 19.6 | 20.2 | 19.6 | 388,115 |
| August 07, 2025 | 19.67 | 19.74 | 19.74 | 20.2 | 19.6 | 808,244 |
| August 06, 2025 | 19.91 | 19.76 | 19.76 | 20.2 | 19.42 | 1.15M |
| August 05, 2025 | 20.13 | 19.9 | 19.9 | 20.2 | 19.8 | 759,515 |
| August 04, 2025 | 19.8 | 20.05 | 20.05 | 20.6 | 19.8 | 1.18M |
| August 01, 2025 | 20.8 | 20.3 | 20.3 | 20.8 | 20 | 1.45M |
| July 31, 2025 | 20.3 | 20.6 | 20.6 | 20.7 | 19.74 | 1.04M |
| July 30, 2025 | 19.98 | 20.3 | 20.3 | 20.55 | 19.96 | 1.08M |
| July 29, 2025 | 21 | 20.05 | 20.05 | 21.75 | 19.74 | 1.37M |
| July 28, 2025 | 20.19 | 20.55 | 20.55 | 21.35 | 19.62 | 2.37M |
| July 25, 2025 | 20.15 | 20.3 | 20.3 | 20.5 | 19.59 | 751,131 |
| July 24, 2025 | 20.15 | 20 | 20 | 20.15 | 19.63 | 883,427 |
| July 23, 2025 | 19.96 | 20.05 | 20.05 | 20.4 | 19.6 | 1.34M |
| July 22, 2025 | 19.02 | 19.76 | 19.76 | 20 | 19.02 | 709,156 |
| July 21, 2025 | 19 | 19.26 | 19.26 | 19.88 | 18.98 | 1.52M |
| July 18, 2025 | 19.91 | 19.06 | 19.06 | 19.98 | 19.06 | 444,255 |
| July 17, 2025 | 19 | 19.02 | 19.02 | 20.55 | 18.92 | 1.98M |
| July 16, 2025 | 20.3 | 19.66 | 19.66 | 20.3 | 19.27 | 728,093 |
| July 15, 2025 | 20.07 | 19.46 | 19.46 | 20.65 | 19.3 | 1.12M |
| July 14, 2025 | 19.66 | 19.52 | 19.52 | 20.2 | 19.38 | 954,994 |
| July 11, 2025 | 19.66 | 20.05 | 20.05 | 20.2 | 19.66 | 491,799 |
| July 10, 2025 | 19.97 | 20.35 | 20.35 | 20.65 | 19.97 | 829,130 |
| July 09, 2025 | 20.4 | 19.96 | 19.96 | 20.4 | 19.7 | 992,779 |
| July 08, 2025 | 19.94 | 20 | 20 | 20.06 | 19.44 | 796,639 |
| July 07, 2025 | 19.96 | 19.66 | 19.66 | 19.98 | 19.18 | 2.09M |
| July 04, 2025 | 19.98 | 19.36 | 19.36 | 19.98 | 19.04 | 615,924 |
| July 03, 2025 | 19.72 | 19.7 | 19.7 | 19.95 | 19 | 1.58M |
| July 02, 2025 | 19.02 | 19.3 | 19.3 | 19.64 | 19 | 1.54M |
| July 01, 2025 | 19.49 | 19.46 | 19.46 | 20.25 | 19.18 | 1.02M |
| June 30, 2025 | 20.5 | 19.62 | 19.62 | 20.5 | 19.3 | 986,654 |
| June 27, 2025 | 20.54 | 20 | 20 | 20.55 | 19.32 | 348,930 |
| June 26, 2025 | 19.76 | 20.05 | 20.05 | 20.25 | 19.66 | 930,520 |
| June 25, 2025 | 19.36 | 19.36 | 19.36 | 19.94 | 19.24 | 1.21M |
| June 24, 2025 | 18.9 | 19.96 | 19.96 | 20.58 | 18.44 | 4.59M |
| June 23, 2025 | 21 | 18.8 | 18.8 | 21 | 18.5 | 4.74M |
| June 20, 2025 | 19.8 | 19.92 | 20.2 | 20.95 | 19.36 | 2.11M |
| June 19, 2025 | 19.93 | 19.52 | 19.52 | 20.2 | 19.34 | 2.02M |
| June 18, 2025 | 21 | 20.1 | 20.1 | 21 | 19.86 | 1.78M |
| June 17, 2025 | 19.5 | 20.45 | 20.45 | 21.05 | 19.5 | 1.77M |
| June 16, 2025 | 19.8 | 19.46 | 19.46 | 20.6 | 19.29 | 3.02M |
| June 13, 2025 | 21.95 | 19.78 | 19.78 | 21.95 | 19.39 | 4.99M |
| June 12, 2025 | 20.3 | 21.75 | 21.75 | 21.77 | 20.05 | 3.57M |
| June 11, 2025 | 20.97 | 20.75 | 20.75 | 21.65 | 20.7 | 596,197 |
| June 10, 2025 | 21.75 | 21.05 | 21.05 | 21.75 | 20.95 | 2.45M |
| June 09, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.05 | 1.63M |
| June 06, 2025 | 21.68 | 21.7 | 21.7 | 21.8 | 21.35 | 1.33M |
| June 05, 2025 | 20.95 | 21.65 | 21.65 | 21.8 | 20.4 | 3.47M |
| June 04, 2025 | 20.43 | 21 | 21 | 21.3 | 19.94 | 4.41M |
| June 03, 2025 | 20.55 | 20.5 | 20.5 | 20.65 | 20.05 | 1.09M |
| June 02, 2025 | 19.7 | 20.4 | 20.4 | 20.6 | 19.37 | 5.4M |
| May 30, 2025 | 18.99 | 19.8 | 19.8 | 20 | 18.99 | 4.62M |
| May 29, 2025 | 19.1 | 19.4 | 19.4 | 19.5 | 18.66 | 1.3M |
| May 28, 2025 | 17.76 | 19.18 | 19.18 | 19.24 | 17.76 | 5.3M |
| May 27, 2025 | 17.5 | 18.8 | 18.8 | 18.92 | 17.5 | 1.02M |