29.00
-1(-3.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28 | 29 | 29 | 29 | 28 | 366,000 |
| August 15, 2025 | 28.03 | 29 | 29 | 29 | 28.03 | 366,000 |
| August 14, 2025 | 29 | 29 | 29 | 29 | 29 | 0 |
| August 13, 2025 | 29.67 | 29 | 29 | 29.67 | 29 | 366,000 |
| August 12, 2025 | 29 | 29 | 29 | 29 | 29 | 0 |
| August 11, 2025 | 29 | 29 | 29 | 29 | 29 | 0 |
| August 08, 2025 | 28.03 | 29 | 29 | 29 | 28 | 366,000 |
| August 07, 2025 | 28.13 | 29.3 | 29.3 | 29.3 | 28.03 | 366,000 |
| August 06, 2025 | 29.8 | 29.3 | 29.3 | 29.8 | 29.3 | 366,000 |
| August 05, 2025 | 28.2 | 29.3 | 29.3 | 29.3 | 28.2 | 366,000 |
| August 04, 2025 | 28.2 | 29.3 | 29.3 | 29.3 | 28.2 | 366,000 |
| August 01, 2025 | 29.3 | 29.3 | 29.3 | 29.3 | 29.3 | 0 |
| July 31, 2025 | 29 | 29.8 | 29.8 | 29.8 | 29 | 18,500 |
| July 30, 2025 | 29 | 29.8 | 29.8 | 30.12 | 29 | 72,960 |
| July 29, 2025 | 30.38 | 30.3 | 30.3 | 30.38 | 29.2 | 25,973 |
| July 28, 2025 | 30.3 | 30.3 | 30.3 | 30.3 | 30 | 17,575 |
| July 25, 2025 | 30.01 | 30.3 | 30.3 | 30.3 | 30.01 | 6,500 |
| July 24, 2025 | 30.3 | 30.3 | 30.3 | 30.3 | 30.3 | 0 |
| July 23, 2025 | 30.38 | 30.3 | 30.3 | 30.38 | 30.01 | 6,500 |
| July 22, 2025 | 30.01 | 30.3 | 30.3 | 30.3 | 30 | 7,500 |
| July 21, 2025 | 30.3 | 30.3 | 30.3 | 30.3 | 30.3 | 0 |
| July 18, 2025 | 30.3 | 30.3 | 30.3 | 30.3 | 30.3 | 0 |
| July 17, 2025 | 30.01 | 30.3 | 30.3 | 30.3 | 30.01 | 8,000 |
| July 16, 2025 | 30.3 | 30.3 | 30.3 | 30.3 | 30.3 | 1,164 |
| July 15, 2025 | 30 | 30.3 | 30.3 | 30.3 | 30 | 51,049 |
| July 14, 2025 | 30 | 30.3 | 30.3 | 30.3 | 30 | 7,000 |
| July 11, 2025 | 30.38 | 30.3 | 30.3 | 30.38 | 30.3 | 17,004 |
| July 10, 2025 | 30 | 30.3 | 30.3 | 30.3 | 30 | 7,000 |
| July 09, 2025 | 30 | 30.3 | 30.3 | 30.3 | 30 | 60,000 |
| July 08, 2025 | 30.4 | 30.3 | 30.3 | 30.4 | 30 | 46,004 |
| July 07, 2025 | 31 | 31 | 31 | 31 | 31 | 0 |
| July 04, 2025 | 31.76 | 31 | 31 | 31.76 | 31 | 1,000 |
| July 03, 2025 | 31 | 31 | 31 | 31 | 31 | 0 |
| July 02, 2025 | 31.8 | 30.5 | 30.5 | 31.8 | 29.36 | 10,564 |
| July 01, 2025 | 31.8 | 30.5 | 30.5 | 31.8 | 29.36 | 216,000 |
| June 30, 2025 | 31 | 31 | 31 | 31 | 31 | 216,000 |
| June 27, 2025 | 31.8 | 31 | 31 | 31.8 | 31 | 216,000 |
| June 26, 2025 | 31 | 31 | 31 | 31 | 31 | 0 |
| June 25, 2025 | 28 | 30.6 | 30.6 | 31 | 28 | 86,776 |
| June 24, 2025 | 28 | 27.5 | 27.5 | 28 | 27.5 | 14,286 |
| June 23, 2025 | 28 | 27.5 | 27.5 | 28 | 27.5 | 29,352 |
| June 20, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 0 |
| June 19, 2025 | 26.85 | 26.8 | 26.8 | 26.85 | 26.8 | 10,562 |
| June 18, 2025 | 27.94 | 26.8 | 26.8 | 27.94 | 26.8 | 3,026 |
| June 17, 2025 | 26.75 | 26.5 | 26.5 | 26.75 | 26.5 | 32,570 |
| June 16, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 0 |
| June 13, 2025 | 26.75 | 26.5 | 26.5 | 26.75 | 26.5 | 44,165 |
| June 12, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 1,154 |
| June 11, 2025 | 26.95 | 26.5 | 26.5 | 27 | 26.5 | 95,500 |
| June 10, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 30,020 |
| June 09, 2025 | 27 | 26.5 | 26.5 | 27 | 26.5 | 144,536 |
| June 06, 2025 | 26.33 | 26.2 | 26.2 | 26.95 | 26.2 | 30,020 |
| June 05, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0 |
| June 04, 2025 | 24.73 | 25.8 | 25.8 | 26.33 | 24.73 | 20,436 |
| June 03, 2025 | 24.6 | 25.8 | 25.8 | 26.4 | 24.6 | 40,675 |
| June 02, 2025 | 26.9 | 25.8 | 25.8 | 26.9 | 24.5 | 73,048 |
| May 30, 2025 | 26 | 27 | 27 | 27 | 26 | 2,081 |
| May 29, 2025 | 27 | 27 | 27 | 27 | 27 | 0 |
| May 28, 2025 | 27 | 27 | 27 | 27 | 26 | 16,122 |
| May 27, 2025 | 26 | 27 | 27 | 27 | 26 | 80,483 |