17.80
-0.8(-4.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 19.4 | 17.8 | 17.8 | 19.4 | 17.8 | 427,754 |
| September 25, 2025 | 17.36 | 18.6 | 18.6 | 19.2 | 17.36 | 1.99M |
| September 24, 2025 | 16 | 17.85 | 17.85 | 17.95 | 16 | 849,026 |
| September 23, 2025 | 17.96 | 16.4 | 16.4 | 18.7 | 16.4 | 862,978 |
| September 22, 2025 | 19.8 | 18 | 18 | 20.2 | 18 | 475,790 |
| September 19, 2025 | 20.1 | 19.2 | 19.2 | 20.9 | 19.2 | 2.2M |
| September 18, 2025 | 20.9 | 20.1 | 20.1 | 21.5 | 20.1 | 166,096 |
| September 17, 2025 | 20.2 | 20.3 | 20.3 | 21 | 20.08 | 102,235 |
| September 16, 2025 | 20 | 20.5 | 20.5 | 20.9 | 20 | 45,093 |
| September 15, 2025 | 20.2 | 20.2 | 20.2 | 21 | 20 | 77,620 |
| September 12, 2025 | 22.9 | 20.4 | 20.4 | 22.9 | 19.8 | 282,681 |
| September 11, 2025 | 22.7 | 21 | 21 | 22.7 | 21 | 27,153 |
| September 10, 2025 | 23.1 | 21.3 | 21.3 | 23.1 | 21 | 92,791 |
| September 09, 2025 | 21.34 | 21.4 | 21.4 | 22 | 21.34 | 110,368 |
| September 08, 2025 | 21.8 | 21.3 | 21.3 | 23.6 | 21.3 | 113,067 |
| September 05, 2025 | 23.1 | 22 | 22 | 23.6 | 21.77 | 105,273 |
| September 04, 2025 | 21.4 | 22.7 | 22.7 | 22.7 | 21.4 | 100,209 |
| September 03, 2025 | 21.95 | 21.95 | 21.95 | 22.93 | 21.95 | 83,219 |
| September 02, 2025 | 22.64 | 21.7 | 21.7 | 22.64 | 21.43 | 496,529 |
| September 01, 2025 | 22 | 21.85 | 21.85 | 22.6 | 21.4 | 315,308 |
| August 29, 2025 | 21.85 | 21.8 | 21.8 | 22 | 21.6 | 172,707 |
| August 28, 2025 | 22 | 21.75 | 21.75 | 22 | 21.1 | 246,741 |
| August 27, 2025 | 21.88 | 21.8 | 21.8 | 22 | 21.2 | 53,265 |
| August 26, 2025 | 21 | 21.5 | 21.5 | 22.6 | 21 | 323,276 |
| August 22, 2025 | 22.8 | 21 | 21 | 22.8 | 21 | 61,501 |
| August 21, 2025 | 23.1 | 21.8 | 21.8 | 23.1 | 21.8 | 38,050 |
| August 20, 2025 | 21.5 | 22 | 22 | 22.8 | 21.5 | 37,480 |
| August 19, 2025 | 23.3 | 21.8 | 21.8 | 23.3 | 21.6 | 37,413 |
| August 18, 2025 | 22.9 | 22 | 22 | 22.9 | 21.8 | 55,834 |
| August 15, 2025 | 22.56 | 21.95 | 21.95 | 22.7 | 21.8 | 107,364 |
| August 14, 2025 | 22.6 | 22.1 | 22.1 | 23.1 | 22 | 120,551 |
| August 13, 2025 | 22.53 | 22.6 | 22.6 | 24.7 | 22.53 | 245,243 |
| August 12, 2025 | 23.1 | 23.9 | 23.9 | 24.5 | 23.1 | 125,737 |
| August 11, 2025 | 24.1 | 23.9 | 23.9 | 24.5 | 23 | 65,075 |
| August 08, 2025 | 23.4 | 23.5 | 23.5 | 24.6 | 22.9 | 218,188 |
| August 07, 2025 | 23.19 | 23.4 | 23.4 | 23.7 | 22.4 | 347,371 |
| August 06, 2025 | 23.54 | 23 | 23 | 24.24 | 22.5 | 1.48M |
| August 05, 2025 | 22.99 | 24 | 24 | 24.1 | 22.9 | 1.2M |
| August 04, 2025 | 23.7 | 23.8 | 23.8 | 24.2 | 22.6 | 311,893 |
| August 01, 2025 | 23 | 23.4 | 23.4 | 23.4 | 22.8 | 275,925 |
| July 31, 2025 | 23.7 | 23 | 23 | 23.7 | 22.4 | 406,750 |
| July 30, 2025 | 22.33 | 22.85 | 22.85 | 23.5 | 21 | 93,448 |
| July 29, 2025 | 24.2 | 22.4 | 22.4 | 24.81 | 21.4 | 658,050 |
| July 28, 2025 | 24.9 | 23.8 | 23.8 | 25 | 22.5 | 1.03M |
| July 25, 2025 | 22.5 | 23 | 23 | 24.9 | 22.1 | 137,624 |
| July 24, 2025 | 27.4 | 22 | 22 | 28 | 22 | 997,631 |
| July 23, 2025 | 30.4 | 28.5 | 28.5 | 30.4 | 28.5 | 195,279 |
| July 22, 2025 | 30.8 | 29.7 | 29.7 | 30.8 | 29 | 163,350 |
| July 21, 2025 | 29.38 | 30 | 30 | 30.9 | 29.2 | 167,342 |
| July 18, 2025 | 30.8 | 30.05 | 30.05 | 30.8 | 29.1 | 71,329 |
| July 17, 2025 | 30.8 | 30.3 | 30.3 | 30.8 | 29.19 | 36,478 |
| July 16, 2025 | 30.8 | 30.1 | 30.1 | 30.8 | 29.1 | 62,383 |
| July 15, 2025 | 30.53 | 29.95 | 29.95 | 30.9 | 29.19 | 92,384 |
| July 14, 2025 | 29.2 | 29.95 | 29.95 | 30.8 | 29.19 | 193,797 |
| July 11, 2025 | 30 | 30 | 30 | 30.8 | 29.2 | 299,781 |
| July 10, 2025 | 30.8 | 29.4 | 29.4 | 30.8 | 29.1 | 347,409 |
| July 09, 2025 | 30.8 | 30 | 30 | 30.8 | 29.2 | 29,921 |
| July 08, 2025 | 30.4 | 30 | 30 | 30.8 | 29.2 | 26,306 |
| July 07, 2025 | 28.5 | 30 | 30 | 30.95 | 28.5 | 317,840 |
| July 04, 2025 | 28.6 | 29.7 | 29.7 | 30.9 | 28.6 | 39,343 |