20.00
-0.5(-2.44%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 20.5 | 20 | 20 | 21 | 19.5 | 584,250 |
October 16, 2025 | 20.75 | 20.5 | 20.5 | 21 | 20 | 1.16M |
October 15, 2025 | 21 | 20.75 | 20.75 | 21 | 20.5 | 372,691 |
October 14, 2025 | 20.5 | 20.75 | 20.75 | 21 | 20 | 1.86M |
October 13, 2025 | 19.5 | 21 | 21 | 21 | 19.5 | 621,945 |
October 10, 2025 | 20 | 20 | 20 | 20.5 | 19.5 | 289,497 |
October 09, 2025 | 20.3 | 20 | 20 | 20.83 | 19.5 | 420,908 |
October 08, 2025 | 20.5 | 20.25 | 20.25 | 21 | 20 | 783,598 |
October 07, 2025 | 21 | 20.5 | 20.5 | 21 | 20 | 256,076 |
October 06, 2025 | 21.25 | 20.8 | 20.8 | 22 | 20 | 562,725 |
October 03, 2025 | 21.5 | 21.25 | 21.25 | 22 | 20.5 | 549,085 |
October 02, 2025 | 21.75 | 21.5 | 21.5 | 22.5 | 21 | 85,352 |
October 01, 2025 | 21.5 | 21.75 | 21.75 | 22.5 | 21 | 339,001 |
September 30, 2025 | 23.5 | 21.5 | 21.5 | 24 | 21 | 928,097 |
September 29, 2025 | 23.69 | 23.5 | 23.5 | 25.75 | 23 | 446,705 |
September 26, 2025 | 23.5 | 24 | 24 | 24 | 23 | 171,038 |
September 25, 2025 | 24.25 | 23.5 | 23.5 | 24.5 | 23 | 479,512 |
September 24, 2025 | 22.68 | 25 | 25 | 25 | 22 | 1.51M |
September 23, 2025 | 21.55 | 22.73 | 22.73 | 23.88 | 20.6 | 856,466 |
September 22, 2025 | 22 | 21.75 | 21.75 | 23 | 21 | 270,661 |
September 19, 2025 | 21.5 | 22 | 22 | 22.75 | 21 | 396,613 |
September 18, 2025 | 22 | 22.08 | 22.08 | 22.8 | 21.3 | 302,511 |
September 17, 2025 | 22.25 | 21.5 | 21.5 | 23 | 21 | 137,219 |
September 16, 2025 | 22.25 | 22.25 | 22.25 | 23 | 21.5 | 114,841 |
September 15, 2025 | 22.25 | 22.25 | 22.25 | 23 | 21.5 | 222,660 |
September 12, 2025 | 22 | 22.25 | 22.25 | 23 | 21 | 278,848 |
September 11, 2025 | 21.75 | 22 | 22 | 22.5 | 21 | 467,008 |
September 10, 2025 | 22.5 | 21.75 | 21.75 | 23 | 21 | 707,063 |
September 09, 2025 | 23 | 22.5 | 22.5 | 24 | 22 | 1.35M |
September 08, 2025 | 21.5 | 22.2 | 22.2 | 22.2 | 20.5 | 2.15M |
September 05, 2025 | 20 | 19.5 | 19.5 | 20.5 | 19.5 | 492,365 |
September 04, 2025 | 20 | 20 | 20 | 20.5 | 19.5 | 386,212 |
September 03, 2025 | 20 | 20 | 20 | 20 | 19.98 | 206,499 |
September 02, 2025 | 20 | 20 | 20 | 20.1 | 20 | 193,959 |
September 01, 2025 | 20.19 | 20 | 20 | 20.5 | 19.7 | 364,424 |
August 29, 2025 | 20.13 | 20.2 | 20.2 | 21 | 20 | 346,766 |
August 28, 2025 | 20.23 | 20.5 | 20.5 | 21 | 20 | 262,269 |
August 27, 2025 | 20.7 | 20.5 | 20.5 | 21 | 20 | 320,210 |
August 26, 2025 | 20.75 | 20.5 | 20.5 | 21 | 20 | 223,452 |
August 22, 2025 | 20.14 | 20.5 | 20.5 | 21 | 20 | 252,907 |
August 21, 2025 | 20.08 | 20.4 | 20.4 | 21 | 19.5 | 271,340 |
August 20, 2025 | 20.19 | 20.25 | 20.25 | 21 | 19.5 | 172,860 |
August 19, 2025 | 20.9 | 20.25 | 20.25 | 21 | 19.5 | 494,592 |
August 18, 2025 | 20.07 | 19.6 | 19.6 | 21.42 | 19.6 | 150,280 |
August 15, 2025 | 20.77 | 20.5 | 20.5 | 21.5 | 20 | 266,614 |
August 14, 2025 | 20.51 | 21 | 21 | 21.5 | 20.5 | 268,310 |
August 13, 2025 | 21 | 21 | 21 | 21.5 | 20.5 | 286,974 |
August 12, 2025 | 21.05 | 21.5 | 21.5 | 22 | 20.9 | 141,151 |
August 11, 2025 | 21.62 | 21.5 | 21.5 | 22.35 | 21 | 196,827 |
August 08, 2025 | 22.4 | 22 | 22 | 22.5 | 21.5 | 120,515 |
August 07, 2025 | 21.94 | 22 | 22 | 22.5 | 21.62 | 35,784 |
August 06, 2025 | 21.72 | 22 | 22 | 22.5 | 21 | 302,032 |
August 05, 2025 | 21.76 | 21.75 | 21.75 | 22.5 | 21 | 62,790 |
August 04, 2025 | 22.5 | 21.75 | 21.75 | 22.5 | 21 | 182,509 |
August 01, 2025 | 22.75 | 21.75 | 21.75 | 23.5 | 21 | 1.71M |
July 31, 2025 | 21.14 | 20.75 | 20.75 | 21.5 | 20.5 | 599,772 |
July 30, 2025 | 22 | 21 | 21 | 23 | 20 | 2.04M |
July 29, 2025 | 24.35 | 22.75 | 22.75 | 25 | 22.1 | 793,896 |
July 28, 2025 | 24.25 | 24.5 | 24.5 | 25 | 24 | 417,495 |
July 25, 2025 | 24.8 | 24.25 | 24.25 | 25.5 | 24 | 299,681 |