18.45
-0.1(-0.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.8 | 18.45 | 18.45 | 18.8 | 18.45 | 5,559 |
| August 15, 2025 | 18.4 | 18.55 | 18.55 | 18.9 | 18.4 | 11,112 |
| August 14, 2025 | 18.9 | 18.55 | 18.55 | 18.9 | 18.55 | 50 |
| August 13, 2025 | 18.4 | 18.55 | 18.55 | 18.55 | 18.2 | 60,214 |
| August 12, 2025 | 18.4 | 18.45 | 18.45 | 18.45 | 18 | 11,010 |
| August 11, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 |
| August 08, 2025 | 17 | 17.85 | 17.85 | 17.85 | 17 | 32,753 |
| August 07, 2025 | 19.6 | 18.25 | 18.25 | 19.6 | 18.25 | 10,000 |
| August 06, 2025 | 17.02 | 17.75 | 17.75 | 18.9 | 17.02 | 9,343 |
| August 05, 2025 | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | 0 |
| August 04, 2025 | 19 | 18.7 | 18.7 | 19 | 17.8 | 70,559 |
| August 01, 2025 | 17.03 | 18.25 | 18.25 | 18.25 | 17 | 5,559 |
| July 31, 2025 | 17.13 | 18.25 | 18.25 | 18.25 | 17.13 | 28,000 |
| July 30, 2025 | 17.5 | 18.55 | 18.55 | 18.55 | 17.5 | 6,000 |
| July 29, 2025 | 19.85 | 18.55 | 18.55 | 19.85 | 17.8 | 20,000 |
| July 28, 2025 | 18 | 18.9 | 18.9 | 20.8 | 18 | 36,356 |
| July 25, 2025 | 18 | 18.8 | 18.8 | 18.8 | 18 | 20 |
| July 24, 2025 | 18 | 18.95 | 18.95 | 18.95 | 18 | 573 |
| July 23, 2025 | 18 | 18.8 | 18.8 | 20 | 18 | 543 |
| July 22, 2025 | 18 | 19.1 | 19.1 | 19.1 | 18 | 4,919 |
| July 21, 2025 | 18 | 18.8 | 18.8 | 18.8 | 18 | 9,668 |
| July 18, 2025 | 18 | 18.75 | 18.75 | 18.75 | 18 | 5,002 |
| July 17, 2025 | 18 | 19.1 | 19.1 | 19.1 | 18 | 12,020 |
| July 16, 2025 | 18.1 | 18.8 | 18.8 | 20.6 | 18.1 | 10,535 |
| July 15, 2025 | 18.33 | 19.05 | 19.05 | 20.2 | 18.1 | 26,902 |
| July 14, 2025 | 20 | 19.6 | 19.6 | 21 | 19.2 | 96,648 |
| July 11, 2025 | 23.43 | 21.5 | 21.5 | 23.43 | 21 | 103,471 |
| July 10, 2025 | 20.4 | 21.8 | 21.8 | 24.69 | 20.2 | 272,898 |
| July 09, 2025 | 19.8 | 21.3 | 21.3 | 22.4 | 19.29 | 100,526 |
| July 08, 2025 | 19.18 | 18.6 | 18.6 | 20.2 | 17.4 | 253,598 |
| July 07, 2025 | 17.7 | 17.9 | 17.9 | 18.38 | 17.7 | 81,400 |
| July 04, 2025 | 19 | 19 | 19 | 19 | 19 | 0 |
| July 03, 2025 | 19 | 19 | 19 | 19 | 19 | 0 |
| July 02, 2025 | 17.73 | 19.3 | 19.3 | 19.3 | 17.73 | 12,000 |
| July 01, 2025 | 18.4 | 19.3 | 19.3 | 19.3 | 18.4 | 1,506 |
| June 30, 2025 | 18.59 | 19.2 | 19.2 | 20.4 | 18.59 | 2,815 |
| June 27, 2025 | 20.4 | 19.35 | 19.35 | 20.4 | 19.35 | 1,446 |
| June 26, 2025 | 19 | 19.45 | 19.45 | 19.45 | 19 | 1,446 |
| June 25, 2025 | 19.9 | 19.55 | 19.55 | 19.9 | 19.55 | 1,349 |
| June 24, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0 |
| June 23, 2025 | 19.4 | 19.4 | 19.4 | 19.4 | 19.4 | 0 |
| June 20, 2025 | 20.2 | 19.7 | 19.7 | 20.2 | 19.7 | 10 |
| June 19, 2025 | 20 | 18.8 | 18.8 | 20.2 | 18.8 | 67,400 |
| June 18, 2025 | 20 | 20 | 20 | 20.4 | 17.93 | 158,503 |
| June 17, 2025 | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0 |
| June 16, 2025 | 19 | 19 | 19 | 19 | 19 | 0 |
| June 13, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0 |
| June 12, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0 |
| June 11, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0 |
| June 10, 2025 | 19.01 | 19.3 | 19.3 | 19.3 | 19 | 46,911 |
| June 09, 2025 | 19.2 | 19.4 | 19.4 | 19.4 | 19.2 | 50,000 |
| June 06, 2025 | 19 | 19.4 | 19.4 | 20.4 | 19 | 7,057 |
| June 05, 2025 | 19.4 | 19.55 | 19.55 | 19.55 | 19.4 | 8,000 |
| June 04, 2025 | 19.6 | 19.05 | 19.05 | 20.11 | 18.71 | 74,005 |
| June 03, 2025 | 18.42 | 19.1 | 19.1 | 19.1 | 18.42 | 10,000 |
| June 02, 2025 | 18.8 | 19.15 | 19.15 | 19.15 | 18.5 | 120,000 |
| May 30, 2025 | 18.8 | 19.2 | 19.2 | 19.2 | 18.8 | 797 |
| May 29, 2025 | 17.75 | 19.15 | 19.15 | 19.15 | 17.75 | 16,724 |
| May 28, 2025 | 19.6 | 19.4 | 19.4 | 20.05 | 19.2 | 135,200 |
| May 27, 2025 | 20.4 | 19.9 | 19.9 | 21.2 | 19.6 | 59,534 |