19.75
-0.05(-0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 20 | 20.75 | 20.75 | 21 | 19.5 | 496,573 |
| July 02, 2025 | 20.13 | 20 | 20 | 21 | 19.63 | 881,831 |
| July 01, 2025 | 20.79 | 20.5 | 20.5 | 21 | 20.11 | 434,156 |
| June 30, 2025 | 21.09 | 20.75 | 20.75 | 21.5 | 20.5 | 568,726 |
| June 27, 2025 | 20.5 | 20.75 | 20.75 | 21 | 20.5 | 1.01M |
| June 26, 2025 | 21.12 | 20.75 | 20.75 | 21.5 | 20.5 | 541,993 |
| June 25, 2025 | 21.7 | 21.25 | 21.25 | 22 | 21 | 898,966 |
| June 24, 2025 | 23 | 21.5 | 21.5 | 23.5 | 21 | 890,300 |
| June 23, 2025 | 22.5 | 23 | 23 | 23.5 | 22.5 | 1.24M |
| June 20, 2025 | 23.13 | 23 | 23 | 23.5 | 22.73 | 194,825 |
| June 19, 2025 | 22.67 | 23.5 | 23.5 | 23.5 | 22.67 | 2.43M |
| June 18, 2025 | 23.15 | 22.5 | 22.5 | 23.5 | 22.5 | 1.87M |
| June 17, 2025 | 23 | 23 | 23 | 24 | 22.5 | 1.51M |
| June 16, 2025 | 23.5 | 22.5 | 22.5 | 24 | 22.5 | 875,001 |
| June 13, 2025 | 22.62 | 22.5 | 22.5 | 24 | 22.5 | 1.32M |
| June 12, 2025 | 22.45 | 22.5 | 22.5 | 22.5 | 22 | 271,912 |
| June 11, 2025 | 20.9 | 22.5 | 22.5 | 22.76 | 20.55 | 10.2M |
| June 10, 2025 | 20.55 | 21 | 21 | 21.5 | 20.5 | 1.09M |
| June 09, 2025 | 20.7 | 20.7 | 20.7 | 20.95 | 20.33 | 175,648 |
| June 06, 2025 | 20 | 20.75 | 20.75 | 21 | 19.5 | 2.26M |
| June 05, 2025 | 19.75 | 19.9 | 19.9 | 20 | 19.5 | 222,025 |
| June 04, 2025 | 19.95 | 19.75 | 19.75 | 20 | 19.56 | 38,504 |
| June 03, 2025 | 19.55 | 19.75 | 19.75 | 20 | 19.55 | 56,485 |
| June 02, 2025 | 19.9 | 19.8 | 19.8 | 20.03 | 19.5 | 507,886 |
| May 30, 2025 | 19.6 | 19.5 | 19.5 | 19.9 | 19 | 604,691 |
| May 29, 2025 | 19.85 | 19.5 | 19.5 | 20.5 | 19 | 1.13M |
| May 28, 2025 | 19.7 | 19.75 | 19.75 | 20.5 | 19.65 | 170,558 |
| May 27, 2025 | 19.11 | 19.75 | 19.75 | 20.5 | 19.05 | 362,780 |