26.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.78 | 26 | 26 | 26.78 | 25.25 | 105,752 |
| August 15, 2025 | 25.66 | 26 | 26 | 27 | 25 | 164,242 |
| August 14, 2025 | 25 | 26 | 26 | 27 | 25 | 30,616 |
| August 13, 2025 | 25.98 | 26 | 26 | 26.2 | 25.3 | 155,754 |
| August 12, 2025 | 25.16 | 26.6 | 26.6 | 27 | 25 | 74,736 |
| August 11, 2025 | 27.07 | 25.5 | 25.5 | 28 | 25.1 | 678,500 |
| August 08, 2025 | 25.94 | 27 | 27 | 27.8 | 25.62 | 2.33M |
| August 07, 2025 | 26 | 25.5 | 25.5 | 27 | 24 | 1.45M |
| August 06, 2025 | 24.68 | 25 | 25 | 25 | 24.64 | 27,600 |
| August 05, 2025 | 24 | 25 | 25 | 25 | 24 | 75,841 |
| August 04, 2025 | 24.74 | 24.5 | 24.5 | 25 | 24 | 49,240 |
| August 01, 2025 | 24.78 | 24.5 | 24.5 | 25 | 24 | 120,293 |
| July 31, 2025 | 25 | 24.5 | 24.5 | 25 | 24.18 | 98,436 |
| July 30, 2025 | 25.2 | 25 | 25 | 26 | 24.25 | 60,296 |
| July 29, 2025 | 25.4 | 25.5 | 25.5 | 25.5 | 25 | 68,934 |
| July 28, 2025 | 25.59 | 25.5 | 25.5 | 26 | 25 | 211,493 |
| July 25, 2025 | 25.75 | 25.5 | 25.5 | 26 | 25 | 401,635 |
| July 24, 2025 | 25.59 | 25.5 | 25.5 | 25.75 | 25.5 | 19,929 |
| July 23, 2025 | 25.63 | 25.5 | 25.5 | 25.63 | 25.2 | 105,449 |
| July 22, 2025 | 25.63 | 25.5 | 25.5 | 25.63 | 25.5 | 19,488 |
| July 21, 2025 | 25.65 | 25.5 | 25.5 | 26 | 25 | 135,758 |
| July 18, 2025 | 26 | 25.5 | 25.5 | 26.4 | 25 | 548,826 |
| July 17, 2025 | 26.4 | 25.7 | 25.7 | 26.4 | 25.13 | 2.14M |
| July 16, 2025 | 25.52 | 27 | 27 | 27 | 25 | 302,039 |
| July 15, 2025 | 25.7 | 25.5 | 25.5 | 26 | 24.92 | 395,355 |
| July 14, 2025 | 23.22 | 25 | 25 | 25.7 | 23.22 | 960,096 |
| July 11, 2025 | 24 | 24 | 24 | 25 | 23 | 312,577 |
| July 10, 2025 | 23.38 | 23.5 | 23.5 | 23.8 | 23.22 | 61,251 |
| July 09, 2025 | 23.8 | 23.5 | 23.5 | 23.8 | 23.48 | 4,246 |
| July 08, 2025 | 23.6 | 23.5 | 23.5 | 23.79 | 23.1 | 60,266 |
| July 07, 2025 | 23.79 | 24 | 24 | 24 | 23.5 | 28,369 |
| July 04, 2025 | 24 | 24 | 24 | 24.4 | 23 | 83,432 |
| July 03, 2025 | 23.83 | 23.5 | 23.5 | 23.83 | 23.41 | 83,666 |
| July 02, 2025 | 23.85 | 23.5 | 23.5 | 23.99 | 23 | 327,099 |
| July 01, 2025 | 23 | 23.5 | 23.5 | 24 | 23 | 1,088 |
| June 30, 2025 | 24.35 | 23.5 | 23.5 | 24.9 | 23 | 283,769 |
| June 27, 2025 | 23.9 | 24 | 24 | 25 | 23 | 651,572 |
| June 26, 2025 | 22 | 22 | 22 | 22.5 | 22 | 112,518 |
| June 25, 2025 | 22 | 22.5 | 22.5 | 22.5 | 22 | 225,047 |
| June 24, 2025 | 22.03 | 22.5 | 22.5 | 22.55 | 22.03 | 31,638 |
| June 23, 2025 | 23 | 22.5 | 22.5 | 23 | 22.03 | 30,402 |
| June 20, 2025 | 22.03 | 22.5 | 22.5 | 23 | 22 | 32,151 |
| June 19, 2025 | 22 | 22.5 | 22.5 | 22.5 | 22 | 14,283 |
| June 18, 2025 | 22.48 | 22.5 | 22.5 | 22.5 | 22.48 | 35,441 |
| June 17, 2025 | 22 | 22.5 | 22.5 | 23 | 22 | 26,099 |
| June 16, 2025 | 22 | 22.5 | 22.5 | 22.68 | 22 | 76,878 |
| June 13, 2025 | 23 | 22.5 | 22.5 | 23 | 22 | 65,962 |
| June 12, 2025 | 23.25 | 22.5 | 22.5 | 23.25 | 22 | 120,405 |
| June 11, 2025 | 23.25 | 23 | 23 | 24 | 22 | 26,465 |
| June 10, 2025 | 23 | 23.5 | 23.5 | 24 | 23 | 299,793 |
| June 09, 2025 | 23 | 23.5 | 23.5 | 24.2 | 23 | 124,103 |
| June 06, 2025 | 24 | 23.5 | 23.5 | 24 | 23 | 208,294 |
| June 05, 2025 | 23 | 23.5 | 23.5 | 23.58 | 23 | 239,635 |
| June 04, 2025 | 23.25 | 23.5 | 23.25 | 25 | 23 | 318,829 |
| June 03, 2025 | 23.5 | 24 | 23.74 | 24.5 | 23.25 | 223,399 |
| June 02, 2025 | 24.59 | 24 | 23.74 | 25 | 23.5 | 128,290 |
| May 30, 2025 | 23.68 | 24.5 | 24.24 | 25 | 23 | 514,823 |
| May 29, 2025 | 24.5 | 24 | 23.74 | 25 | 23 | 103,857 |
| May 28, 2025 | 24.44 | 24 | 23.74 | 25 | 23 | 259,821 |
| May 27, 2025 | 23 | 24 | 23.74 | 25 | 22 | 815,661 |