18.70
-0.8(-4.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 19.5 | 18.7 | 18.7 | 19.85 | 18.7 | 22,854 |
| October 20, 2025 | 20.5 | 19.5 | 19.5 | 20.5 | 19 | 154,293 |
| October 17, 2025 | 21 | 20.5 | 20 | 21 | 20 | 10,800 |
| October 16, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20 | 7,640 |
| October 15, 2025 | 20.5 | 20.5 | 20.5 | 20.6 | 20 | 12,379 |
| October 14, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20 | 44,000 |
| October 13, 2025 | 20.5 | 20.5 | 20.5 | 20.65 | 20 | 12,597 |
| October 10, 2025 | 20.5 | 20.5 | 20.5 | 20.7 | 20 | 81,609 |
| October 09, 2025 | 20 | 20.5 | 20 | 20.5 | 20 | 12,827 |
| October 08, 2025 | 21.5 | 20.5 | 20.5 | 22 | 20 | 142,519 |
| October 07, 2025 | 23.16 | 21.5 | 21.5 | 24 | 21 | 290,213 |
| October 06, 2025 | 21.5 | 22 | 22 | 22 | 21 | 167,814 |
| October 03, 2025 | 21.5 | 21.5 | 21.5 | 21.95 | 21.08 | 80,351 |
| October 02, 2025 | 21.5 | 21.5 | 21.5 | 21.55 | 21 | 28,182 |
| October 01, 2025 | 21.5 | 21.08 | 21.08 | 22 | 21 | 16,186 |
| September 30, 2025 | 21.5 | 21.5 | 21.5 | 21.59 | 21 | 48,913 |
| September 29, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.08 | 23,417 |
| September 26, 2025 | 21.5 | 21.65 | 21.65 | 21.65 | 21.08 | 9,171 |
| September 25, 2025 | 21.5 | 21.5 | 21.5 | 22 | 21 | 14,808 |
| September 24, 2025 | 21 | 21.5 | 21.5 | 21.67 | 21 | 20,387 |
| September 23, 2025 | 21 | 21.5 | 21.5 | 21.84 | 21 | 44,376 |
| September 22, 2025 | 21.08 | 21.5 | 21.5 | 22 | 21.08 | 5,266 |
| September 19, 2025 | 21.85 | 21.5 | 21.5 | 21.85 | 21.5 | 18,306 |
| September 18, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 68,180 |
| September 17, 2025 | 21.5 | 21.5 | 21.5 | 21.89 | 21.5 | 7,370 |
| September 16, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21 | 15,632 |
| September 15, 2025 | 21.5 | 21.5 | 21.5 | 22 | 21 | 80,109 |
| September 12, 2025 | 21.5 | 20.6 | 20.6 | 21.5 | 20.6 | 4,689 |
| September 11, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.08 | 109,900 |
| September 10, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21 | 21,750 |
| September 09, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.16 | 8,954 |
| 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 |