26.38
-0.125(-0.47%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 26 | 26.5 | 26.5 | 26.9 | 26 | 99,544 |
| July 02, 2025 | 27.18 | 27 | 27 | 27.65 | 26 | 139,027 |
| July 01, 2025 | 28.24 | 28 | 28 | 28.7 | 27.18 | 8,623 |
| June 30, 2025 | 28.24 | 28 | 28 | 28.24 | 26.3 | 279,162 |
| June 27, 2025 | 29 | 28 | 28 | 29.19 | 28 | 200,311 |
| June 26, 2025 | 28.7 | 29 | 29 | 30 | 27.85 | 448,929 |
| June 25, 2025 | 26.6 | 28.5 | 28.5 | 28.75 | 26 | 711,895 |
| June 24, 2025 | 28.94 | 27 | 27 | 29.05 | 24.15 | 538,845 |
| June 23, 2025 | 27.63 | 28.5 | 28.5 | 31 | 27.63 | 540,803 |
| June 20, 2025 | 27 | 28.5 | 28.5 | 28.89 | 26.6 | 234,218 |
| June 19, 2025 | 28.65 | 27.5 | 27.5 | 29.47 | 27.15 | 55,780 |
| June 18, 2025 | 30.88 | 29 | 29 | 31 | 28.33 | 233,721 |
| June 17, 2025 | 31.8 | 30.5 | 30.5 | 32 | 30 | 88,613 |
| June 16, 2025 | 33 | 31 | 31 | 33 | 31 | 124,451 |
| June 13, 2025 | 34.25 | 33 | 33 | 35.49 | 33 | 224,838 |
| June 12, 2025 | 35.9 | 35.5 | 35.5 | 37 | 34.15 | 49,323 |
| June 11, 2025 | 35.9 | 35.5 | 35.5 | 37 | 34.51 | 31,490 |
| June 10, 2025 | 36.1 | 35.5 | 35.5 | 36.21 | 34.01 | 267,700 |
| June 09, 2025 | 35.8 | 35.5 | 35.5 | 36.45 | 34.15 | 57,027 |
| June 06, 2025 | 34 | 35 | 35 | 37 | 34 | 391,777 |
| June 05, 2025 | 28.75 | 32 | 32 | 33.89 | 28.25 | 403,566 |
| June 04, 2025 | 28.2 | 28.5 | 28.5 | 28.75 | 28.2 | 101,745 |
| June 03, 2025 | 29.2 | 28.5 | 28.5 | 29.2 | 28.1 | 99,359 |
| June 02, 2025 | 30.77 | 29 | 29 | 31 | 28.31 | 151,424 |
| May 30, 2025 | 29.8 | 30 | 30 | 30.77 | 29 | 96,908 |
| May 29, 2025 | 31.6 | 29.5 | 29.5 | 31.6 | 29 | 263,038 |
| May 28, 2025 | 33.49 | 31 | 31 | 33.49 | 29.06 | 408,325 |
| May 27, 2025 | 33.5 | 33.8 | 33.8 | 35 | 33.1 | 82,442 |