24.00
-0.5(-2.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24.5 | 24 | 24 | 24.5 | 21.46 | 285,446 |
| September 25, 2025 | 25.5 | 24.5 | 24.5 | 26.35 | 24.1 | 191,370 |
| September 24, 2025 | 25 | 25.5 | 25.5 | 27 | 24 | 484,516 |
| September 23, 2025 | 22 | 25 | 25 | 25 | 22 | 368,598 |
| September 22, 2025 | 20.5 | 22 | 22 | 22.7 | 20 | 883,226 |
| September 19, 2025 | 17.13 | 20 | 20 | 22 | 16.2 | 1.36M |
| September 18, 2025 | 24.32 | 24 | 24 | 24.32 | 23 | 61,480 |
| September 17, 2025 | 24 | 24 | 24 | 24.63 | 23.1 | 102,896 |
| September 16, 2025 | 22.4 | 24 | 24 | 24.7 | 21.55 | 630,803 |
| September 15, 2025 | 20.5 | 22 | 22 | 22.5 | 20.27 | 180,101 |
| September 12, 2025 | 20.5 | 20.5 | 20.5 | 20.9 | 19.27 | 528,660 |
| September 11, 2025 | 21.6 | 20.5 | 20.5 | 21.6 | 20 | 258,474 |
| September 10, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.05 | 69,144 |
| September 09, 2025 | 22 | 21.5 | 21.5 | 22 | 21 | 126,656 |
| September 08, 2025 | 22.5 | 21.5 | 21.5 | 23 | 21.2 | 412,617 |
| September 05, 2025 | 23.5 | 22.5 | 22.5 | 23.9 | 22.38 | 58,591 |
| September 04, 2025 | 24 | 23.5 | 23.5 | 24 | 23.3 | 51,136 |
| September 03, 2025 | 24 | 24 | 24 | 24 | 24 | 5,646 |
| September 02, 2025 | 24.5 | 24 | 24 | 24.69 | 24 | 87,580 |
| September 01, 2025 | 25 | 24.5 | 24.5 | 25.84 | 24 | 307,968 |
| August 29, 2025 | 24 | 24.5 | 24.5 | 25 | 23.15 | 178,851 |
| August 28, 2025 | 24.05 | 24.5 | 24.5 | 24.5 | 24.05 | 110,000 |
| August 27, 2025 | 24.88 | 24.5 | 24.5 | 24.88 | 24.22 | 91,339 |
| August 26, 2025 | 24 | 24.5 | 24.5 | 24.9 | 23.25 | 474,938 |
| August 22, 2025 | 25 | 24.5 | 24.5 | 25.8 | 24.03 | 81,524 |
| August 21, 2025 | 26.35 | 25.5 | 25.5 | 26.6 | 24.5 | 84,786 |
| August 20, 2025 | 27.7 | 26 | 26 | 27.7 | 25.25 | 200,824 |
| August 19, 2025 | 26.9 | 27 | 27 | 28 | 26.15 | 376,687 |
| August 18, 2025 | 27 | 26.5 | 26.5 | 27 | 25.15 | 88,566 |
| August 15, 2025 | 24.63 | 26 | 26 | 26.8 | 24.63 | 322,293 |
| August 14, 2025 | 22 | 25 | 25 | 26.88 | 22 | 1.08M |
| August 13, 2025 | 21.9 | 21.5 | 21.5 | 22 | 21.22 | 70,759 |
| August 12, 2025 | 22 | 21.5 | 21.5 | 22 | 21.08 | 402,918 |
| August 11, 2025 | 24.25 | 21.5 | 21.5 | 24.25 | 21.05 | 518,071 |
| August 08, 2025 | 22.98 | 24 | 24 | 24.72 | 22.85 | 287,236 |
| August 07, 2025 | 21.35 | 22.5 | 22.5 | 22.89 | 21.25 | 312,531 |
| August 06, 2025 | 21.39 | 21.7 | 21.7 | 21.89 | 21.39 | 124,434 |
| August 05, 2025 | 21.38 | 21.5 | 21.5 | 22.29 | 21.1 | 343,086 |
| August 04, 2025 | 21.34 | 22 | 22 | 23.33 | 21.3 | 515,208 |
| August 01, 2025 | 21.18 | 21 | 21 | 21.65 | 20.24 | 372,877 |
| July 31, 2025 | 22 | 21.5 | 21.5 | 23 | 21.11 | 345,443 |
| July 30, 2025 | 22.56 | 22.5 | 22.5 | 23 | 22 | 291,813 |
| July 29, 2025 | 23 | 23 | 23 | 23.8 | 22.36 | 278,568 |
| July 28, 2025 | 22.45 | 22.5 | 22.5 | 23.7 | 22.4 | 379,208 |
| July 25, 2025 | 22.95 | 22.5 | 22.5 | 22.99 | 22.3 | 324,022 |
| July 24, 2025 | 25.25 | 22.5 | 22.5 | 26.25 | 22.26 | 717,022 |
| July 23, 2025 | 25.7 | 26 | 26 | 26.75 | 25.22 | 273,562 |
| July 22, 2025 | 23.38 | 25 | 25 | 26 | 23.3 | 480,546 |
| July 21, 2025 | 23.07 | 23 | 23 | 24 | 22 | 364,898 |
| July 18, 2025 | 24.35 | 23.5 | 23.5 | 24.35 | 23 | 286,080 |
| July 17, 2025 | 24.35 | 24.5 | 24.5 | 25 | 24.35 | 35,384 |
| July 16, 2025 | 27.63 | 24.5 | 24.5 | 27.63 | 24.5 | 190,179 |
| July 15, 2025 | 23.2 | 27 | 27 | 27.85 | 22.4 | 658,664 |
| July 14, 2025 | 23.28 | 23 | 23 | 23.28 | 22 | 98,495 |
| July 11, 2025 | 24.5 | 23 | 23 | 24.6 | 22.2 | 309,033 |
| July 10, 2025 | 26.36 | 25 | 25 | 26.36 | 24.26 | 279,593 |
| July 09, 2025 | 24.27 | 26 | 26 | 26.5 | 24 | 184,819 |
| July 08, 2025 | 26 | 24.5 | 24.5 | 26 | 24.03 | 245,955 |
| July 07, 2025 | 26.45 | 26.5 | 26.5 | 26.5 | 26.03 | 101,399 |
| July 04, 2025 | 26.7 | 26.5 | 26.5 | 26.8 | 26 | 119,310 |