20.09
+0.1275(+0.64%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 19.84 | 19.96 | 19.96 | 19.96 | 19.84 | 6 |
| September 04, 2025 | 19.61 | 19.86 | 19.86 | 19.86 | 19.61 | 572 |
| September 03, 2025 | 19.63 | 19.69 | 19.69 | 19.73 | 19.63 | 760 |
| September 02, 2025 | 19.51 | 19.57 | 19.57 | 19.61 | 19.51 | 25,993 |
| September 01, 2025 | 19.35 | 19.44 | 19.44 | 19.58 | 19.35 | 1,346 |
| August 29, 2025 | 19.68 | 19.56 | 19.56 | 19.7 | 19.56 | 676 |
| August 28, 2025 | 19.68 | 19.68 | 19.68 | 19.7 | 19.62 | 2,592 |
| August 27, 2025 | 19.69 | 19.62 | 19.62 | 19.75 | 19.58 | 3,800 |
| August 26, 2025 | 19.74 | 19.56 | 19.56 | 19.74 | 19.56 | 425 |
| August 22, 2025 | 19.74 | 19.65 | 19.65 | 19.74 | 19.61 | 12,306 |
| August 21, 2025 | 19.68 | 19.6 | 19.6 | 19.75 | 19.6 | 24 |
| August 20, 2025 | 19.63 | 19.64 | 19.64 | 19.64 | 19.6 | 875 |
| August 19, 2025 | 19.61 | 19.57 | 19.57 | 19.61 | 19.57 | 214 |
| August 18, 2025 | 19.67 | 19.51 | 19.51 | 19.67 | 19.51 | 562 |
| August 15, 2025 | 19.67 | 19.53 | 19.53 | 19.67 | 19.53 | 58 |
| August 14, 2025 | 19.81 | 19.6 | 19.6 | 19.81 | 19.6 | 165 |
| August 13, 2025 | 19.6 | 19.67 | 19.67 | 19.67 | 19.6 | 1,429 |
| August 12, 2025 | 19.69 | 19.52 | 19.52 | 19.69 | 19.52 | 390 |
| August 11, 2025 | 19.7 | 19.73 | 19.73 | 19.74 | 19.67 | 99 |
| August 08, 2025 | 19.75 | 19.64 | 19.64 | 19.76 | 19.64 | 4,534 |
| August 07, 2025 | 19.86 | 19.83 | 19.83 | 19.88 | 19.8 | 810 |
| August 06, 2025 | 19.91 | 19.88 | 19.88 | 19.94 | 19.88 | 1,946 |
| August 05, 2025 | 19.92 | 19.99 | 19.99 | 20.02 | 19.92 | 39 |
| August 04, 2025 | 19.85 | 19.97 | 19.97 | 19.97 | 19.85 | 2,123 |
| August 01, 2025 | 20.44 | 20.42 | 20.42 | 20.45 | 20.32 | 1,112 |
| July 31, 2025 | 20.38 | 20.43 | 20.43 | 20.49 | 20.34 | 996 |
| July 30, 2025 | 20.26 | 20.27 | 20.27 | 20.27 | 20.18 | 4,196 |
| July 29, 2025 | 20.04 | 20.23 | 20.23 | 20.23 | 20.04 | 562 |
| July 28, 2025 | 19.99 | 19.98 | 19.98 | 19.99 | 19.95 | 113 |
| July 25, 2025 | 19.92 | 19.93 | 19.93 | 19.93 | 19.9 | 64 |
| July 24, 2025 | 19.81 | 19.78 | 19.78 | 19.81 | 19.67 | 30 |
| July 23, 2025 | 19.76 | 19.72 | 19.72 | 19.78 | 19.72 | 17 |
| July 22, 2025 | 19.92 | 19.85 | 19.85 | 19.92 | 19.8 | 4,932 |
| July 21, 2025 | 19.66 | 19.84 | 19.84 | 19.93 | 19.66 | 1,613 |
| July 18, 2025 | 19.77 | 19.75 | 19.75 | 19.92 | 19.71 | 932 |
| July 17, 2025 | 19.79 | 19.79 | 19.79 | 19.83 | 19.66 | 684 |
| July 16, 2025 | 19.76 | 19.59 | 19.59 | 19.88 | 19.59 | 1,089 |
| July 15, 2025 | 19.7 | 19.71 | 19.71 | 19.83 | 19.7 | 321 |
| July 14, 2025 | 19.6 | 19.67 | 19.67 | 19.7 | 19.6 | 1,561 |
| July 11, 2025 | 19.7 | 19.7 | 19.7 | 19.75 | 19.7 | 3,016 |
| July 10, 2025 | 19.76 | 19.73 | 19.73 | 19.76 | 19.72 | 43 |
| July 09, 2025 | 19.56 | 19.61 | 19.61 | 19.64 | 19.56 | 108 |
| July 08, 2025 | 19.66 | 19.6 | 19.6 | 19.66 | 19.57 | 57 |
| July 07, 2025 | 19.71 | 19.61 | 19.61 | 19.86 | 19.61 | 76 |
| July 04, 2025 | 19.79 | 19.76 | 19.76 | 19.81 | 19.76 | 188 |
| July 03, 2025 | 19.89 | 19.77 | 19.77 | 19.89 | 19.75 | 338 |
| July 02, 2025 | 19.69 | 19.81 | 19.81 | 19.82 | 19.69 | 3,688 |
| July 01, 2025 | 19.77 | 19.69 | 19.69 | 19.77 | 19.69 | 57 |
| June 30, 2025 | 19.57 | 19.61 | 19.61 | 19.66 | 19.57 | 6,331 |
| June 27, 2025 | 19.53 | 19.52 | 19.52 | 19.56 | 19.52 | 440 |
| June 26, 2025 | 19.45 | 19.42 | 19.42 | 19.46 | 19.39 | 853 |
| June 25, 2025 | 19.59 | 19.6 | 19.6 | 19.65 | 19.54 | 2,623 |
| June 24, 2025 | 19.59 | 19.6 | 19.6 | 19.6 | 19.49 | 195 |
| June 23, 2025 | 19.89 | 19.73 | 19.73 | 19.89 | 19.7 | 28 |
| June 20, 2025 | 19.52 | 19.64 | 19.64 | 19.88 | 19.52 | 664 |
| June 19, 2025 | 19.73 | 19.71 | 19.71 | 19.73 | 19.69 | 7 |
| June 18, 2025 | 19.77 | 19.73 | 19.73 | 19.77 | 19.69 | 30 |
| June 17, 2025 | 19.37 | 19.56 | 19.56 | 19.56 | 19.37 | 693 |
| June 16, 2025 | 19.43 | 19.46 | 19.46 | 19.5 | 19.43 | 41 |
| June 13, 2025 | 19.61 | 19.47 | 19.47 | 19.73 | 19.47 | 276 |