18.50
-0.125(-0.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 18.63 | 18.5 | 18.5 | 19 | 18.26 | 494,119 |
| September 25, 2025 | 18.75 | 18.63 | 18.63 | 19 | 17.6 | 1.42M |
| September 24, 2025 | 17.5 | 18.2 | 18.2 | 18.77 | 17 | 5.04M |
| September 23, 2025 | 17.05 | 17.25 | 17.25 | 17.5 | 17 | 998,047 |
| September 22, 2025 | 18.25 | 17.13 | 17.13 | 18.5 | 17 | 2.39M |
| September 19, 2025 | 18.25 | 18.25 | 18.25 | 18.5 | 18 | 232,663 |
| September 18, 2025 | 18.5 | 18.25 | 18.25 | 18.5 | 18 | 833,044 |
| September 17, 2025 | 17.75 | 18.13 | 18.13 | 18.4 | 17 | 27.59M |
| September 16, 2025 | 18.13 | 17.8 | 17.8 | 18.5 | 17.5 | 4.19M |
| September 15, 2025 | 18.38 | 18.25 | 18.25 | 18.5 | 18.1 | 1.89M |
| September 12, 2025 | 18.63 | 18.5 | 18.5 | 18.75 | 18.26 | 1.4M |
| September 11, 2025 | 18.75 | 18.75 | 18.75 | 19 | 18.5 | 1.07M |
| September 10, 2025 | 18.75 | 18.75 | 18.75 | 19 | 18.5 | 702,668 |
| September 09, 2025 | 18.75 | 18.8 | 18.8 | 19 | 18.5 | 1.46M |
| September 08, 2025 | 19.25 | 18.75 | 18.75 | 19.38 | 18.61 | 842,716 |
| September 05, 2025 | 19.38 | 19 | 19 | 19.5 | 19 | 1.11M |
| September 04, 2025 | 19.5 | 19 | 19 | 19.6 | 19 | 1.29M |
| September 03, 2025 | 19.5 | 19.5 | 19.5 | 19.55 | 19.3 | 1.24M |
| September 02, 2025 | 19.38 | 19.5 | 19.5 | 19.55 | 19.25 | 354,996 |
| September 01, 2025 | 19.25 | 19.38 | 19.38 | 19.5 | 19.05 | 657,772 |
| August 29, 2025 | 19.45 | 19.63 | 19.63 | 19.63 | 19.25 | 301,617 |
| August 28, 2025 | 19.48 | 19.35 | 19.35 | 20 | 19.25 | 194,312 |
| August 27, 2025 | 19.7 | 19.63 | 19.63 | 20 | 19.25 | 389,266 |
| August 26, 2025 | 19.6 | 19.75 | 19.75 | 19.85 | 19.56 | 310,866 |
| August 22, 2025 | 19.5 | 19.8 | 19.8 | 19.9 | 19.26 | 2.93M |
| August 21, 2025 | 19.63 | 19.38 | 19.38 | 20 | 18.55 | 11.97M |
| August 20, 2025 | 21.24 | 19.5 | 19.5 | 22 | 19.5 | 7.57M |
| August 19, 2025 | 19.68 | 19.75 | 19.75 | 19.75 | 19.67 | 431,829 |
| August 18, 2025 | 19.51 | 19.75 | 19.75 | 19.9 | 19.5 | 379,641 |
| August 15, 2025 | 19.5 | 19.8 | 19.8 | 19.82 | 19.5 | 46,361 |
| August 14, 2025 | 20.11 | 19.75 | 19.75 | 20.2 | 19.55 | 343,718 |
| August 13, 2025 | 19.79 | 20 | 20 | 20.2 | 19.5 | 547,688 |
| August 12, 2025 | 20.1 | 19.75 | 19.75 | 20.5 | 19.63 | 846,454 |
| August 11, 2025 | 20.5 | 20.25 | 20.25 | 20.75 | 20.1 | 652,616 |
| August 08, 2025 | 20.65 | 20.75 | 20.75 | 21 | 20.5 | 159,752 |
| August 07, 2025 | 20.5 | 20.75 | 20.75 | 21 | 20.5 | 102,804 |
| August 06, 2025 | 21.01 | 20.75 | 20.75 | 21.5 | 20.5 | 507,370 |
| August 05, 2025 | 21.19 | 21.25 | 21.25 | 21.25 | 21 | 186,125 |
| August 04, 2025 | 21.01 | 21.25 | 21.25 | 21.5 | 21 | 288,846 |
| August 01, 2025 | 21.25 | 21.25 | 21.25 | 21.5 | 20.55 | 420,931 |
| July 31, 2025 | 21.31 | 21.25 | 21.25 | 22 | 21 | 184,635 |
| July 30, 2025 | 21.01 | 21.5 | 21.5 | 21.5 | 21.01 | 218,766 |
| July 29, 2025 | 21.43 | 21.25 | 21.25 | 21.5 | 21.03 | 287,370 |
| July 28, 2025 | 21.5 | 21.25 | 21.25 | 21.5 | 21 | 195,659 |
| July 25, 2025 | 21.4 | 21.5 | 21.5 | 22 | 21 | 971,783 |
| July 24, 2025 | 21.2 | 21.25 | 21.25 | 21.63 | 20 | 3.07M |
| July 23, 2025 | 19.61 | 19.75 | 19.75 | 20 | 19.5 | 1.06M |
| July 22, 2025 | 19.38 | 19.63 | 19.63 | 20 | 19.25 | 1.43M |
| July 21, 2025 | 19 | 19.25 | 19.25 | 19.5 | 18.5 | 6.54M |
| July 18, 2025 | 19.5 | 18.75 | 18.75 | 19.5 | 18 | 21.36M |
| July 17, 2025 | 19.7 | 19.5 | 19.5 | 20 | 19 | 2.31M |
| July 16, 2025 | 19.1 | 19.5 | 19.5 | 19.7 | 19.1 | 531,431 |
| July 15, 2025 | 19.5 | 19.4 | 19.4 | 19.5 | 19 | 665,901 |
| July 14, 2025 | 20.02 | 19.4 | 19.4 | 20.1 | 18.38 | 3.77M |
| July 11, 2025 | 20.27 | 20.35 | 20.35 | 20.5 | 20.1 | 435,334 |
| July 10, 2025 | 20.45 | 20.35 | 20.35 | 20.5 | 20.2 | 1.24M |
| July 09, 2025 | 20.49 | 20.25 | 20.25 | 20.5 | 20.1 | 1.54M |
| July 08, 2025 | 20.39 | 20.25 | 20.25 | 20.5 | 20.18 | 2.06M |
| July 07, 2025 | 20.9 | 20.25 | 20.25 | 21.5 | 20.17 | 2.93M |
| July 04, 2025 | 21 | 21 | 21 | 21.15 | 20.52 | 1.25M |