24.50
-0.25(-1.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 23.8 | 24.5 | 24.5 | 25.5 | 23.6 | 187,214 |
| October 16, 2025 | 24.22 | 24.75 | 24.75 | 26 | 22.5 | 657,915 |
| October 15, 2025 | 23.25 | 23 | 23 | 23.78 | 22.1 | 260,061 |
| October 14, 2025 | 23 | 23 | 23 | 23.5 | 22.1 | 122,580 |
| October 13, 2025 | 23 | 22.75 | 22.75 | 23.5 | 22.2 | 246,243 |
| October 10, 2025 | 23 | 23 | 23 | 23.5 | 22.53 | 184,865 |
| October 09, 2025 | 23.5 | 23 | 23 | 23.5 | 22.55 | 226,775 |
| October 08, 2025 | 23.5 | 23.5 | 23.5 | 24 | 23 | 201,719 |
| October 07, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.1 | 9,702 |
| October 06, 2025 | 23.5 | 23.5 | 23.5 | 24 | 23 | 19,022 |
| October 03, 2025 | 23.25 | 23.5 | 23.5 | 24 | 22.5 | 185,225 |
| October 02, 2025 | 22.5 | 23 | 23 | 23.5 | 22 | 370,586 |
| October 01, 2025 | 22.25 | 23 | 23 | 23 | 22 | 229,617 |
| September 30, 2025 | 22.75 | 22.25 | 22.25 | 23.5 | 22 | 159,397 |
| September 29, 2025 | 22.75 | 22.75 | 22.75 | 23.5 | 22.13 | 116,711 |
| September 26, 2025 | 22.5 | 22.5 | 22.5 | 23 | 22 | 254,945 |
| September 25, 2025 | 22.75 | 22.5 | 22.5 | 23.5 | 22 | 204,111 |
| September 24, 2025 | 23.25 | 22.75 | 22.75 | 23.5 | 22.47 | 125,304 |
| September 23, 2025 | 23.5 | 23.25 | 23.25 | 23.5 | 23 | 54,027 |
| September 22, 2025 | 23.5 | 23.2 | 23.2 | 24.5 | 23 | 173,456 |
| September 19, 2025 | 24 | 23.2 | 23.2 | 25 | 23 | 93,780 |
| September 18, 2025 | 24.89 | 24 | 24 | 25 | 23.33 | 335,156 |
| September 17, 2025 | 24 | 23.5 | 23.5 | 25 | 23.5 | 312,553 |
| September 16, 2025 | 24 | 24 | 24 | 24.5 | 23 | 64,022 |
| September 15, 2025 | 24.5 | 24 | 24 | 24.59 | 23.25 | 152,559 |
| September 12, 2025 | 24.5 | 24.5 | 24.5 | 25 | 24 | 28,519 |
| September 11, 2025 | 24.5 | 24.5 | 24.5 | 25 | 24 | 83,076 |
| September 10, 2025 | 24.5 | 25 | 25 | 25 | 24 | 137,666 |
| September 09, 2025 | 24 | 24.5 | 24.5 | 25 | 24 | 144,371 |
| September 08, 2025 | 25.5 | 24.5 | 24.5 | 25.5 | 24 | 115,584 |
| September 05, 2025 | 26 | 25.5 | 25.5 | 27 | 25 | 62,115 |
| September 04, 2025 | 25 | 26 | 26 | 26.45 | 25 | 520,816 |
| September 03, 2025 | 25 | 25 | 25 | 25 | 24.7 | 36,807 |
| September 02, 2025 | 25 | 25 | 25 | 25 | 25 | 74,439 |
| September 01, 2025 | 24.11 | 25 | 25 | 25.7 | 24 | 128,723 |
| August 29, 2025 | 25.8 | 25 | 25 | 26 | 24 | 106,764 |
| August 28, 2025 | 26 | 25 | 25 | 26 | 24.68 | 30,070 |
| August 27, 2025 | 25.7 | 25 | 25 | 26 | 24.11 | 159,768 |
| August 26, 2025 | 24.5 | 25.25 | 25.25 | 26.5 | 24 | 226,326 |
| August 22, 2025 | 24.63 | 25.5 | 25.5 | 25.8 | 24.5 | 148,290 |
| August 21, 2025 | 25.03 | 25.5 | 25.5 | 26.5 | 25.03 | 62,571 |
| August 20, 2025 | 25 | 25.5 | 25.5 | 25.8 | 24 | 414,557 |
| August 19, 2025 | 25 | 26 | 26 | 26 | 25 | 29,918 |
| August 18, 2025 | 26 | 26 | 26 | 27 | 25 | 60,571 |
| August 15, 2025 | 25.7 | 26 | 26 | 27 | 24.73 | 108,614 |
| August 14, 2025 | 24.4 | 25.75 | 25.75 | 25.85 | 24.4 | 89,981 |
| August 13, 2025 | 24.88 | 25 | 25 | 26 | 24.16 | 172,576 |
| August 12, 2025 | 25 | 25 | 25 | 25 | 24.4 | 144,614 |
| August 11, 2025 | 24.98 | 25 | 25 | 26 | 24.4 | 95,185 |
| August 08, 2025 | 24.2 | 25 | 25 | 26 | 24.2 | 25,983 |
| August 07, 2025 | 25.4 | 25 | 25 | 26 | 24 | 52,505 |
| August 06, 2025 | 26 | 25 | 25 | 26 | 24.4 | 87,370 |
| August 05, 2025 | 24.7 | 25 | 25 | 26 | 24.56 | 148,344 |
| August 04, 2025 | 24 | 24.5 | 24.5 | 25.5 | 24 | 101,721 |
| August 01, 2025 | 24.5 | 25 | 25 | 26 | 24 | 62,710 |
| July 31, 2025 | 25.6 | 25.25 | 25.25 | 26 | 24.5 | 48,522 |
| July 30, 2025 | 26.5 | 25.25 | 25.25 | 26.5 | 25 | 67,164 |
| July 29, 2025 | 25.5 | 26.5 | 26.5 | 26.5 | 25.5 | 127,495 |
| July 28, 2025 | 26.25 | 26 | 26 | 26.5 | 25.5 | 19,768 |
| July 25, 2025 | 26.62 | 26.2 | 26.2 | 26.62 | 26 | 105,797 |