23.18
+0.58(+2.57%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 22.96 | 23.18 | 23.18 | 23.18 | 22.96 | 659 |
September 05, 2025 | 22.73 | 22.6 | 22.6 | 22.79 | 22.59 | 2,093 |
September 04, 2025 | 22.55 | 22.7 | 22.7 | 22.7 | 22.55 | 1,107 |
September 03, 2025 | 22.33 | 22.34 | 22.34 | 22.4 | 22.33 | 661 |
September 02, 2025 | 22.62 | 22.4 | 22.4 | 22.62 | 22.35 | 1,546 |
September 01, 2025 | 22.45 | 22.5 | 22.5 | 22.51 | 22.45 | 483 |
August 29, 2025 | 22.53 | 22.32 | 22.32 | 22.53 | 22.28 | 1,768 |
August 28, 2025 | 22.72 | 22.64 | 22.64 | 22.72 | 22.6 | 2,137 |
August 27, 2025 | 22.48 | 22.45 | 22.45 | 22.48 | 22.42 | 817 |
August 26, 2025 | 22.44 | 22.49 | 22.49 | 22.53 | 22.44 | 990 |
August 22, 2025 | 22.78 | 22.79 | 22.79 | 22.84 | 22.73 | 3,060 |
August 21, 2025 | 22.61 | 22.67 | 22.67 | 22.67 | 22.59 | 4,916 |
August 20, 2025 | 22.75 | 22.71 | 22.71 | 22.81 | 22.67 | 8,025 |
August 19, 2025 | 23.03 | 22.92 | 22.92 | 23.03 | 22.92 | 1,358 |
August 18, 2025 | 22.99 | 23.04 | 23.04 | 23.04 | 22.99 | 144 |
August 15, 2025 | 22.89 | 22.83 | 22.83 | 22.89 | 22.83 | 1,818 |
August 14, 2025 | 22.44 | 22.52 | 22.52 | 22.57 | 22.44 | 1,548 |
August 13, 2025 | 22.75 | 22.6 | 22.6 | 22.78 | 22.6 | 2,359 |
August 12, 2025 | 22.47 | 22.65 | 22.65 | 22.7 | 22.46 | 4,265 |
August 11, 2025 | 22.36 | 22.34 | 22.34 | 22.38 | 22.29 | 802 |
August 08, 2025 | 22.15 | 22.32 | 22.32 | 22.32 | 22.15 | 2,048 |
August 07, 2025 | 21.83 | 21.84 | 21.84 | 21.96 | 21.83 | 459 |
August 06, 2025 | 21.62 | 21.66 | 21.66 | 21.66 | 21.6 | 364 |
August 05, 2025 | 21.43 | 21.41 | 21.41 | 21.46 | 21.41 | 1,567 |
August 04, 2025 | 21.3 | 21.38 | 21.38 | 21.38 | 21.3 | 6,243 |
August 01, 2025 | 21.5 | 21.11 | 21.11 | 21.5 | 21.09 | 4,282 |
July 31, 2025 | 21.54 | 21.49 | 21.49 | 21.66 | 21.49 | 4,601 |
July 30, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 359 |
July 29, 2025 | 21.33 | 21.2 | 21.2 | 21.36 | 21.2 | 1,697 |
July 28, 2025 | 21.45 | 21.32 | 21.32 | 21.45 | 21.32 | 542 |
July 25, 2025 | 21.61 | 21.56 | 21.56 | 21.61 | 21.56 | 4,313 |
July 24, 2025 | 21.87 | 21.79 | 21.79 | 21.87 | 21.77 | 1,592 |
July 23, 2025 | 21.42 | 21.59 | 21.59 | 21.6 | 21.41 | 10,082 |
July 22, 2025 | 20.7 | 20.66 | 20.66 | 20.73 | 20.63 | 797 |
July 21, 2025 | 20.69 | 20.74 | 20.74 | 20.75 | 20.65 | 706 |
July 18, 2025 | 20.69 | 20.64 | 20.64 | 20.69 | 20.64 | 13 |
July 17, 2025 | 20.71 | 20.76 | 20.76 | 20.76 | 20.7 | 3,001 |
July 16, 2025 | 20.6 | 20.41 | 20.41 | 20.6 | 20.41 | 2,110 |
July 15, 2025 | 20.63 | 20.62 | 20.62 | 20.68 | 20.62 | 875 |
July 14, 2025 | 20.57 | 20.61 | 20.61 | 20.61 | 20.56 | 181 |
July 11, 2025 | 20.57 | 20.55 | 20.55 | 20.57 | 20.55 | 14 |
July 10, 2025 | 20.52 | 20.59 | 20.59 | 20.59 | 20.52 | 909 |
July 09, 2025 | 20.66 | 20.63 | 20.63 | 20.66 | 20.63 | 460 |
July 08, 2025 | 20.66 | 20.67 | 20.67 | 20.69 | 20.66 | 448 |
July 07, 2025 | 20.58 | 20.64 | 20.64 | 20.69 | 20.58 | 11,881 |
July 04, 2025 | 20.63 | 20.67 | 20.67 | 20.67 | 20.62 | 1,904 |
July 03, 2025 | 20.65 | 20.85 | 20.85 | 20.87 | 20.65 | 1,114 |
July 02, 2025 | 20.67 | 20.61 | 20.61 | 20.67 | 20.59 | 4,432 |
July 01, 2025 | 20.68 | 20.65 | 20.65 | 20.68 | 20.57 | 4,368 |
June 30, 2025 | 20.85 | 20.84 | 20.84 | 20.85 | 20.83 | 9,076 |
June 27, 2025 | 20.93 | 20.99 | 20.99 | 20.99 | 20.91 | 1,308 |
June 26, 2025 | 20.47 | 20.52 | 20.52 | 20.52 | 20.47 | 1,813 |
June 25, 2025 | 20.35 | 20.31 | 20.31 | 20.39 | 20.31 | 937 |
June 24, 2025 | 20.25 | 20.23 | 20.23 | 20.27 | 20.23 | 484 |
June 23, 2025 | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | 0 |
June 20, 2025 | 20.19 | 20.2 | 20.2 | 20.27 | 20.18 | 6,659 |
June 19, 2025 | 20.39 | 20.3 | 20.3 | 20.41 | 20.3 | 11,355 |
June 18, 2025 | 20.47 | 20.42 | 20.42 | 20.47 | 20.42 | 12,876 |
June 17, 2025 | 20.28 | 20.26 | 20.26 | 20.3 | 20.26 | 10,289 |
June 16, 2025 | 20.32 | 20.4 | 20.4 | 20.4 | 20.31 | 13,672 |