24.55
+0.085(+0.35%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 24.6 | 24.47 | 24.47 | 24.6 | 24.47 | 632 |
| August 14, 2025 | 24.49 | 24.44 | 24.44 | 24.49 | 24.44 | 107 |
| August 13, 2025 | 24.53 | 24.44 | 24.44 | 24.53 | 24.44 | 1,611 |
| August 12, 2025 | 24.47 | 24.38 | 24.38 | 24.5 | 24.35 | 567 |
| August 11, 2025 | 24.52 | 24.47 | 24.47 | 24.52 | 24.41 | 166 |
| August 08, 2025 | 24.4 | 24.44 | 24.44 | 24.44 | 24.35 | 556 |
| August 07, 2025 | 24.42 | 24.34 | 24.34 | 24.65 | 24.34 | 394 |
| August 06, 2025 | 24.47 | 24.44 | 24.44 | 24.57 | 24.35 | 257 |
| August 05, 2025 | 24.54 | 24.33 | 24.33 | 24.64 | 24.33 | 78 |
| August 04, 2025 | 24.21 | 24.38 | 24.38 | 24.38 | 24.2 | 104 |
| August 01, 2025 | 24.46 | 24.07 | 24.07 | 24.46 | 24.03 | 1,459 |
| July 31, 2025 | 24.77 | 24.69 | 24.69 | 24.85 | 24.69 | 268 |
| July 30, 2025 | 24.48 | 24.55 | 24.55 | 24.59 | 24.44 | 180 |
| July 29, 2025 | 24.6 | 24.46 | 24.46 | 24.62 | 24.46 | 80 |
| July 28, 2025 | 24.61 | 24.42 | 24.42 | 24.61 | 24.42 | 160 |
| July 25, 2025 | 24.41 | 24.42 | 24.42 | 24.42 | 24.32 | 3,561 |
| July 24, 2025 | 24.25 | 24.27 | 24.27 | 24.27 | 24.16 | 171 |
| July 23, 2025 | 24.16 | 24.07 | 24.07 | 24.2 | 24.07 | 1,664 |
| July 22, 2025 | 24.1 | 24.02 | 24.02 | 24.12 | 23.99 | 451 |
| July 21, 2025 | 24.31 | 24.13 | 24.13 | 24.31 | 24.07 | 58 |
| July 18, 2025 | 24.2 | 24.1 | 24.1 | 24.2 | 24.1 | 309 |
| July 17, 2025 | 24.12 | 24.11 | 24.11 | 24.12 | 24.01 | 98 |
| July 16, 2025 | 23.85 | 23.81 | 23.81 | 23.96 | 23.81 | 127 |
| July 15, 2025 | 24.11 | 24.01 | 24.01 | 24.11 | 23.99 | 869 |
| July 14, 2025 | 23.83 | 23.92 | 23.92 | 23.92 | 23.7 | 861 |
| July 11, 2025 | 23.87 | 23.78 | 23.78 | 23.87 | 23.7 | 225 |
| July 10, 2025 | 23.67 | 23.81 | 23.81 | 23.81 | 23.67 | 849 |
| July 09, 2025 | 23.55 | 23.67 | 23.67 | 23.73 | 23.55 | 677 |
| July 08, 2025 | 23.56 | 23.62 | 23.62 | 23.78 | 23.56 | 10,373 |
| July 07, 2025 | 23.76 | 23.59 | 23.59 | 23.76 | 23.59 | 5,505 |
| July 04, 2025 | 23.51 | 23.6 | 23.6 | 23.63 | 23.51 | 6,090 |
| July 03, 2025 | 23.58 | 23.71 | 23.71 | 23.77 | 23.53 | 58 |
| July 02, 2025 | 23.55 | 23.56 | 23.56 | 23.58 | 23.43 | 312 |
| July 01, 2025 | 23.31 | 23.36 | 23.36 | 23.38 | 23.26 | 4,628 |
| June 30, 2025 | 23.46 | 23.35 | 23.35 | 23.46 | 23.35 | 47 |
| June 27, 2025 | 23.22 | 23.31 | 23.31 | 23.36 | 23.16 | 420 |
| June 26, 2025 | 23.09 | 23.09 | 23.09 | 23.16 | 23.03 | 3,438 |
| June 25, 2025 | 23.25 | 23.17 | 23.17 | 23.25 | 23.17 | 2,600 |
| June 24, 2025 | 23.25 | 23.15 | 23.15 | 23.25 | 23.11 | 116 |
| June 23, 2025 | 23.02 | 23 | 23 | 23.09 | 22.97 | 1,967 |
| June 20, 2025 | 22.97 | 22.98 | 22.98 | 23.08 | 22.94 | 4,205 |
| June 19, 2025 | 22.91 | 22.93 | 22.93 | 23.1 | 22.91 | 100 |
| June 18, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.1 | 1,624 |
| June 17, 2025 | 23.02 | 23.11 | 23.11 | 23.17 | 22.97 | 5,791 |
| June 16, 2025 | 23.05 | 23.16 | 23.16 | 23.16 | 23 | 1,999 |
| June 13, 2025 | 22.84 | 22.99 | 22.99 | 23.04 | 22.84 | 2,055 |
| June 12, 2025 | 23.06 | 23.17 | 23.17 | 23.17 | 23.06 | 822 |
| June 11, 2025 | 23.39 | 23.29 | 23.29 | 23.39 | 23.24 | 2,068 |
| June 10, 2025 | 23.25 | 23.22 | 23.22 | 23.25 | 23.21 | 1,033 |
| June 09, 2025 | 23.08 | 23.06 | 23.06 | 23.15 | 23.06 | 2,256 |
| June 06, 2025 | 23.02 | 23.11 | 23.11 | 23.15 | 23.01 | 2,743 |
| June 05, 2025 | 22.95 | 23.02 | 23.02 | 23.08 | 22.9 | 211 |
| June 04, 2025 | 23.06 | 22.99 | 22.99 | 23.06 | 22.96 | 4,203 |
| June 03, 2025 | 22.89 | 22.94 | 22.94 | 22.94 | 22.79 | 3,518 |
| June 02, 2025 | 22.73 | 22.73 | 22.73 | 22.85 | 22.68 | 35 |
| May 30, 2025 | 22.91 | 22.87 | 22.87 | 22.94 | 22.81 | 20 |
| May 29, 2025 | 23.15 | 22.91 | 22.91 | 23.15 | 22.86 | 449 |
| May 28, 2025 | 22.89 | 22.86 | 22.86 | 22.91 | 22.82 | 657 |
| May 27, 2025 | 22.54 | 22.81 | 22.81 | 22.81 | 22.54 | 367 |
| May 23, 2025 | 22.76 | 22.45 | 22.45 | 22.78 | 22.31 | 124 |