23.50
-0.5(-2.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |