20.60
+0.0475(+0.23%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 04, 2025 | 19.68 | 19.67 | 19.67 | 19.68 | 19.65 | 152 |
July 03, 2025 | 19.68 | 19.76 | 19.76 | 19.78 | 19.68 | 379 |
July 02, 2025 | 19.64 | 19.64 | 19.64 | 19.66 | 19.64 | 99 |
July 01, 2025 | 19.33 | 19.47 | 19.47 | 19.47 | 19.33 | 2,302 |
June 30, 2025 | 19.41 | 19.39 | 19.39 | 19.41 | 19.38 | 838 |
June 27, 2025 | 19.35 | 19.36 | 19.36 | 19.36 | 19.35 | 120 |
June 26, 2025 | 19.14 | 19.16 | 19.16 | 19.18 | 19.12 | 1,289 |
June 25, 2025 | 19.22 | 19.21 | 19.21 | 19.22 | 19.21 | 537 |
June 24, 2025 | 19.13 | 19.17 | 19.17 | 19.17 | 19.13 | 58 |
June 23, 2025 | 19.12 | 19.01 | 19.01 | 19.12 | 19.01 | 288 |
June 20, 2025 | 19.07 | 19.02 | 19.02 | 19.09 | 19.02 | 106 |
June 19, 2025 | 18.96 | 18.98 | 18.98 | 18.99 | 18.96 | 342 |
June 18, 2025 | 19.19 | 19.19 | 19.19 | 19.22 | 19.19 | 24 |
June 17, 2025 | 19.11 | 19.19 | 19.19 | 19.2 | 19.11 | 6,650 |
June 16, 2025 | 19.09 | 19.19 | 19.19 | 19.21 | 19.09 | 405 |