21.11
+0.0725(+0.34%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 21.13 | 21.11 | 21.11 | 21.13 | 21.07 | 30,356 |
September 26, 2025 | 21.06 | 21.04 | 21.04 | 21.06 | 21.04 | 110 |
September 25, 2025 | 20.97 | 21 | 21 | 21.04 | 20.97 | 2,836 |
September 24, 2025 | 20.95 | 20.98 | 20.98 | 21.05 | 20.95 | 3,696 |
September 23, 2025 | 21.01 | 21 | 21 | 21.03 | 21 | 227 |
September 22, 2025 | 20.97 | 20.97 | 20.97 | 20.98 | 20.94 | 535 |
September 19, 2025 | 20.99 | 20.96 | 20.96 | 20.99 | 20.96 | 177 |
September 18, 2025 | 20.81 | 20.93 | 20.93 | 20.93 | 20.81 | 160 |
September 17, 2025 | 20.62 | 20.62 | 20.62 | 20.64 | 20.62 | 566 |
September 16, 2025 | 20.7 | 20.6 | 20.6 | 20.71 | 20.58 | 2,010 |
September 15, 2025 | 20.75 | 20.73 | 20.73 | 20.76 | 20.73 | 231 |
September 12, 2025 | 20.79 | 20.75 | 20.75 | 20.79 | 20.75 | 3,836 |
September 11, 2025 | 20.75 | 20.76 | 20.76 | 20.78 | 20.75 | 588 |
September 10, 2025 | 20.72 | 20.64 | 20.64 | 20.72 | 20.64 | 334 |
September 09, 2025 | 20.61 | 20.62 | 20.62 | 20.62 | 20.61 | 20 |
September 08, 2025 | 20.63 | 20.63 | 20.63 | 20.64 | 20.57 | 554 |
September 05, 2025 | 20.6 | 20.55 | 20.55 | 20.6 | 20.5 | 9,624 |
September 04, 2025 | 20.65 | 20.7 | 20.7 | 20.7 | 20.63 | 240 |
September 03, 2025 | 20.58 | 20.56 | 20.56 | 20.59 | 20.55 | 586 |
September 02, 2025 | 20.67 | 20.55 | 20.55 | 20.67 | 20.55 | 556 |
September 01, 2025 | 20.61 | 20.6 | 20.6 | 20.63 | 20.6 | 940 |
August 29, 2025 | 20.74 | 20.63 | 20.63 | 20.74 | 20.61 | 5,352 |
August 28, 2025 | 20.81 | 20.7 | 20.7 | 20.81 | 20.68 | 316 |
August 27, 2025 | 20.77 | 20.75 | 20.75 | 20.77 | 20.74 | 42 |
August 26, 2025 | 20.71 | 20.65 | 20.65 | 20.71 | 20.65 | 39 |
August 22, 2025 | 20.83 | 20.76 | 20.76 | 20.83 | 20.76 | 721 |
August 21, 2025 | 20.61 | 20.64 | 20.64 | 20.65 | 20.61 | 684 |
August 20, 2025 | 20.56 | 20.6 | 20.6 | 20.6 | 20.55 | 411 |
August 19, 2025 | 20.7 | 20.63 | 20.63 | 20.7 | 20.63 | 37 |
August 18, 2025 | 20.53 | 20.56 | 20.56 | 20.58 | 20.53 | 335 |
August 15, 2025 | 20.6 | 20.52 | 20.52 | 20.6 | 20.52 | 1,154 |
August 14, 2025 | 20.5 | 20.49 | 20.49 | 20.54 | 20.49 | 60 |
August 13, 2025 | 20.48 | 20.48 | 20.48 | 20.51 | 20.48 | 229 |
August 12, 2025 | 20.4 | 20.43 | 20.43 | 20.45 | 20.4 | 231 |
August 11, 2025 | 20.48 | 20.47 | 20.47 | 20.52 | 20.47 | 435 |
August 08, 2025 | 20.39 | 20.4 | 20.4 | 20.42 | 20.39 | 17 |
August 07, 2025 | 20.42 | 20.29 | 20.29 | 20.42 | 20.29 | 1,882 |
August 06, 2025 | 20.35 | 20.33 | 20.33 | 20.35 | 20.29 | 528 |
August 05, 2025 | 20.45 | 20.23 | 20.23 | 20.45 | 20.23 | 23 |
August 04, 2025 | 20.25 | 20.29 | 20.29 | 20.29 | 20.24 | 221 |
August 01, 2025 | 20.29 | 20.07 | 20.07 | 20.29 | 20.05 | 1,443 |
July 31, 2025 | 20.53 | 20.48 | 20.48 | 20.58 | 20.48 | 671 |
July 30, 2025 | 20.45 | 20.49 | 20.49 | 20.52 | 20.45 | 81 |
July 29, 2025 | 20.5 | 20.41 | 20.41 | 20.52 | 20.41 | 120 |
July 28, 2025 | 20.33 | 20.35 | 20.35 | 20.36 | 20.33 | 870 |
July 25, 2025 | 20.32 | 20.35 | 20.35 | 20.35 | 20.32 | 1,053 |
July 24, 2025 | 20.25 | 20.27 | 20.27 | 20.27 | 20.22 | 107 |
July 23, 2025 | 20.09 | 20.08 | 20.08 | 20.13 | 20.08 | 140 |
July 22, 2025 | 20.02 | 20 | 20 | 20.02 | 19.98 | 644 |
July 21, 2025 | 20.09 | 20.07 | 20.07 | 20.09 | 20.07 | 34 |
July 18, 2025 | 20.02 | 20.03 | 20.03 | 20.04 | 20.02 | 17 |
July 17, 2025 | 20.01 | 20.03 | 20.03 | 20.03 | 19.98 | 267 |
July 16, 2025 | 19.96 | 19.84 | 19.84 | 19.96 | 19.84 | 3 |
July 15, 2025 | 19.97 | 19.94 | 19.94 | 19.99 | 19.94 | 8 |
July 14, 2025 | 19.79 | 19.89 | 19.89 | 19.89 | 19.79 | 182 |
July 11, 2025 | 19.78 | 19.81 | 19.81 | 19.85 | 19.78 | 98,114 |
July 10, 2025 | 19.76 | 19.88 | 19.88 | 19.9 | 19.76 | 698 |
July 09, 2025 | 19.8 | 19.74 | 19.74 | 19.8 | 19.74 | 7 |
July 08, 2025 | 19.72 | 19.72 | 19.72 | 19.75 | 19.72 | 122 |
July 07, 2025 | 19.66 | 19.63 | 19.63 | 19.68 | 19.63 | 30 |