21.16
-0.34(-1.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 21.5 | 21.5 | 21.5 | 22 | 21.16 | 5,452 |
| September 05, 2025 | 21.5 | 21.5 | 21.5 | 22 | 21.16 | 83,555 |
| September 04, 2025 | 23 | 23.4 | 23.4 | 23.4 | 21.26 | 46,257 |
| September 03, 2025 | 23 | 23 | 23 | 23 | 23 | 68,449 |
| September 02, 2025 | 23 | 23 | 23 | 23.25 | 22.8 | 42,641 |
| September 01, 2025 | 22.6 | 23 | 23 | 24 | 22.02 | 28,692 |
| August 29, 2025 | 22.8 | 23 | 23 | 24 | 22.25 | 124,701 |
| August 28, 2025 | 22.7 | 22.8 | 22.8 | 23 | 22.45 | 51,751 |
| August 27, 2025 | 23.45 | 22.6 | 22.6 | 24 | 22.25 | 131,677 |
| August 26, 2025 | 24 | 23 | 23 | 24.8 | 23 | 121,370 |
| August 22, 2025 | 23 | 23 | 23 | 23.33 | 22.66 | 85,555 |
| August 21, 2025 | 23.88 | 24 | 24 | 25 | 22.6 | 47,436 |
| August 20, 2025 | 22.9 | 23 | 23 | 25 | 22 | 481,382 |
| August 19, 2025 | 20.1 | 21 | 21 | 21 | 20.1 | 4,534 |
| August 18, 2025 | 21 | 21 | 21 | 21 | 21 | 90,000 |
| August 15, 2025 | 19.6 | 21 | 21 | 21 | 19.6 | 23,320 |
| August 14, 2025 | 20.11 | 21 | 21 | 21 | 20.1 | 4,492 |
| August 13, 2025 | 21.97 | 21 | 21 | 21.97 | 20.1 | 6,011 |
| August 12, 2025 | 20.75 | 21 | 21 | 21 | 20.75 | 10,000 |
| August 11, 2025 | 21.97 | 21 | 21 | 21.97 | 20.1 | 58,926 |
| August 08, 2025 | 21 | 21 | 21 | 21 | 21 | 0 |
| August 07, 2025 | 20.1 | 21 | 21 | 21 | 20 | 4,921 |
| August 06, 2025 | 20.1 | 21 | 21 | 21.97 | 20 | 5,344 |
| August 05, 2025 | 20.1 | 21 | 21 | 21.97 | 19.6 | 34,960 |
| August 04, 2025 | 21.15 | 21 | 21 | 22 | 20.6 | 82,916 |
| August 01, 2025 | 20.4 | 21.5 | 21.5 | 21.5 | 20.4 | 45,000 |
| July 31, 2025 | 22 | 21.5 | 21.5 | 22 | 21 | 6,984 |
| July 30, 2025 | 21.4 | 21.5 | 21.5 | 21.5 | 21.25 | 13,010 |
| July 29, 2025 | 21.15 | 21.5 | 21.5 | 21.5 | 21.15 | 4,626 |
| July 28, 2025 | 22 | 21.5 | 21.5 | 23 | 20 | 96,483 |
| July 25, 2025 | 22.4 | 22.5 | 22.5 | 22.5 | 22 | 15,060 |
| July 24, 2025 | 22.8 | 22.5 | 22.5 | 22.95 | 22 | 636,556 |
| July 23, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 3 |
| July 22, 2025 | 20.18 | 21.5 | 21.5 | 22 | 20.18 | 25,628 |
| July 21, 2025 | 20 | 21 | 21 | 21 | 19.6 | 44,643 |
| July 18, 2025 | 20.9 | 21 | 21 | 22 | 20 | 106,747 |
| July 17, 2025 | 20.18 | 21 | 21 | 21 | 20 | 126,879 |
| July 16, 2025 | 20.18 | 20 | 20 | 20.18 | 20 | 23,500 |
| July 15, 2025 | 21 | 21 | 21 | 21 | 20 | 65,634 |
| July 14, 2025 | 21 | 21 | 21 | 21 | 20.15 | 108,530 |
| July 11, 2025 | 21 | 20.5 | 20.5 | 22 | 20 | 393,637 |
| July 10, 2025 | 21.12 | 21.5 | 21.5 | 22 | 21 | 15,995 |
| July 09, 2025 | 23 | 22 | 22 | 23 | 21 | 1,460 |
| July 08, 2025 | 21 | 22 | 22 | 22 | 21 | 5,682 |
| July 07, 2025 | 21 | 22 | 22 | 22.05 | 20.6 | 15,641 |
| July 04, 2025 | 22.5 | 22 | 22 | 23 | 21.5 | 54,066 |
| July 03, 2025 | 22 | 22.5 | 22.5 | 22.5 | 22 | 9,108 |
| July 02, 2025 | 22.58 | 22.5 | 22.5 | 22.58 | 22.5 | 4,402 |
| July 01, 2025 | 22 | 22.5 | 22.5 | 22.7 | 22 | 99,792 |
| June 30, 2025 | 23 | 22.5 | 22.5 | 23 | 22.01 | 17,315 |
| June 27, 2025 | 23.05 | 22.5 | 22.5 | 24 | 22.1 | 113,371 |
| June 26, 2025 | 23.22 | 23.5 | 23.5 | 23.5 | 23.05 | 45,421 |
| June 25, 2025 | 24.17 | 23.5 | 23.5 | 25 | 23 | 859,908 |
| June 24, 2025 | 23.4 | 24.2 | 24.2 | 24.2 | 23 | 32,435 |
| June 23, 2025 | 23.4 | 24.2 | 24.2 | 24.25 | 23.4 | 31,963 |
| June 20, 2025 | 25 | 24.2 | 24.2 | 25 | 23.4 | 85,768 |
| June 19, 2025 | 23.73 | 24.2 | 24.2 | 24.34 | 23.72 | 45,030 |
| June 18, 2025 | 23.4 | 24.2 | 24.2 | 25 | 23.4 | 7,377 |
| June 17, 2025 | 23.9 | 23.7 | 23.7 | 24 | 23.43 | 51,059 |
| June 16, 2025 | 23.4 | 23.7 | 23.7 | 24 | 23.4 | 69,200 |