19.60
-0.9(-4.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 24.9 | 24.75 | 24.75 | 25.5 | 24 | 80,043 |
| July 23, 2025 | 24.55 | 24.75 | 24.75 | 25.5 | 24 | 208,149 |
| July 22, 2025 | 26.24 | 24.9 | 24.9 | 26.5 | 24.37 | 709,860 |
| July 21, 2025 | 27 | 26.25 | 26.25 | 28 | 26 | 566,857 |
| July 18, 2025 | 27.13 | 27 | 27 | 28 | 26 | 278,621 |
| July 17, 2025 | 27.2 | 27 | 27 | 27.9 | 26 | 748,735 |
| July 16, 2025 | 26.6 | 27 | 27 | 28 | 26.6 | 375,608 |
| July 15, 2025 | 27.71 | 28.56 | 28.56 | 28.56 | 26.5 | 574,736 |
| July 14, 2025 | 27.5 | 28 | 28 | 29 | 27 | 833,178 |
| July 11, 2025 | 24 | 27.5 | 27.5 | 28 | 23 | 1.85M |
| July 10, 2025 | 23 | 23.5 | 23.5 | 24 | 23 | 333,422 |
| July 09, 2025 | 23.75 | 23.5 | 23.5 | 24.5 | 23 | 365,027 |
| July 08, 2025 | 24.5 | 23.75 | 23.75 | 24.5 | 23.45 | 793,509 |
| July 07, 2025 | 24 | 25 | 25 | 25 | 23.5 | 307,294 |
| July 04, 2025 | 24.19 | 24 | 24 | 24.5 | 23.5 | 130,869 |
| July 03, 2025 | 23.9 | 24 | 24 | 24.5 | 23 | 303,944 |
| July 02, 2025 | 23.11 | 23.75 | 23.75 | 24.5 | 23 | 250,567 |
| July 01, 2025 | 23.75 | 23.75 | 23.75 | 24.5 | 23 | 290,482 |
| June 30, 2025 | 24.25 | 23.75 | 23.75 | 25 | 23 | 911,902 |
| June 27, 2025 | 24.25 | 24.25 | 24.25 | 25 | 23.5 | 431,984 |
| June 26, 2025 | 25 | 24 | 24 | 25 | 23.5 | 897,219 |
| June 25, 2025 | 24.8 | 24.5 | 24.5 | 25 | 24 | 936,602 |
| June 24, 2025 | 23.78 | 24.3 | 24.3 | 25.5 | 23 | 739,918 |
| June 23, 2025 | 23 | 23 | 23 | 24 | 22 | 1.41M |
| June 20, 2025 | 19.63 | 21.95 | 22.1 | 22.5 | 19.63 | 1.09M |
| June 19, 2025 | 18.95 | 21.93 | 21.93 | 21.93 | 18.5 | 1.33M |
| June 18, 2025 | 17.97 | 19 | 19 | 19.5 | 17.5 | 509,405 |
| June 17, 2025 | 17.48 | 17.75 | 17.75 | 18.36 | 17 | 589,004 |
| June 16, 2025 | 16 | 17.25 | 17.25 | 17.5 | 16 | 866,654 |
| June 13, 2025 | 16.36 | 16.5 | 16.5 | 16.85 | 16 | 347,528 |
| June 12, 2025 | 16.05 | 16.5 | 16.5 | 16.88 | 15.5 | 293,190 |
| June 11, 2025 | 16.23 | 16 | 16 | 16.4 | 15.92 | 135,853 |
| June 10, 2025 | 16.22 | 16 | 16 | 16.5 | 15.5 | 374,677 |
| June 09, 2025 | 16.5 | 16 | 16 | 16.5 | 15.5 | 256,975 |
| June 06, 2025 | 15.83 | 16 | 16 | 16.29 | 15.83 | 444,944 |
| June 05, 2025 | 16.08 | 16 | 16 | 16.5 | 15.5 | 294,816 |
| June 04, 2025 | 15.68 | 16 | 16 | 16.5 | 15.5 | 533,138 |
| June 03, 2025 | 16.5 | 15.52 | 15.52 | 16.5 | 15.5 | 793,008 |
| June 02, 2025 | 15.76 | 16 | 16 | 16.5 | 15.5 | 1.21M |
| May 30, 2025 | 17 | 15.8 | 15.8 | 17.5 | 15 | 1.94M |
| May 29, 2025 | 15.95 | 17 | 17 | 17.5 | 15.5 | 1.3M |
| May 28, 2025 | 15.85 | 16 | 16 | 16.5 | 15.17 | 1.25M |
| May 27, 2025 | 13.5 | 15.5 | 15.5 | 15.95 | 13.5 | 457,937 |