24.00
+0.09(+0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 23.15 | 24 | 24 | 24.1 | 23.15 | 12,106 |
| August 14, 2025 | 23.44 | 24 | 24 | 24 | 23.44 | 7,632 |
| August 13, 2025 | 24 | 24 | 24 | 24 | 24 | 0 |
| August 12, 2025 | 24.13 | 24 | 24 | 25 | 23.44 | 6,545 |
| August 11, 2025 | 25 | 25 | 25 | 25 | 25 | 1,915 |
| August 08, 2025 | 24.2 | 24 | 24 | 24.2 | 24 | 61,888 |
| August 07, 2025 | 23.15 | 24 | 24 | 24.6 | 23.15 | 20,514 |
| August 06, 2025 | 25.31 | 24 | 24 | 25.31 | 23 | 4,395 |
| August 05, 2025 | 25.2 | 24.3 | 24.3 | 25.31 | 23 | 3,439 |
| August 04, 2025 | 23.29 | 24.3 | 24.3 | 25.6 | 23 | 10,676 |
| August 01, 2025 | 23.29 | 24.3 | 24.3 | 24.3 | 23.29 | 512 |
| July 31, 2025 | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | 0 |
| July 30, 2025 | 25.2 | 24.3 | 24.3 | 25.2 | 23.29 | 11,920 |
| July 29, 2025 | 23.85 | 23.29 | 23.29 | 25.34 | 23 | 124,860 |
| July 28, 2025 | 24.4 | 23.5 | 23.5 | 24.4 | 23 | 93,174 |
| July 25, 2025 | 23.01 | 24.4 | 24.4 | 24.4 | 23.01 | 17,000 |
| July 24, 2025 | 23 | 23.5 | 23.5 | 23.5 | 23 | 2,962 |
| July 23, 2025 | 23.01 | 23.5 | 23.5 | 23.5 | 23.01 | 6,029 |
| July 22, 2025 | 23.01 | 23.5 | 23.5 | 23.5 | 23.01 | 10,500 |
| July 21, 2025 | 23.01 | 23.5 | 23.5 | 23.5 | 23.01 | 8,597 |
| July 18, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| July 17, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| July 16, 2025 | 23.01 | 23.5 | 23.5 | 23.5 | 23.01 | 200 |
| July 15, 2025 | 23.6 | 23.5 | 23.5 | 24 | 22.6 | 46,077 |
| July 14, 2025 | 25 | 23.5 | 23.5 | 25.6 | 22.75 | 31,106 |
| July 11, 2025 | 24.28 | 24 | 24 | 24.28 | 23.04 | 16,086 |
| July 10, 2025 | 23.05 | 24 | 24 | 24 | 23.04 | 28,882 |
| July 09, 2025 | 23.02 | 23.5 | 23.5 | 23.5 | 23.02 | 707 |
| July 08, 2025 | 23.02 | 24 | 24 | 24 | 22.97 | 21,404 |
| July 07, 2025 | 24.33 | 24 | 24 | 24.33 | 24 | 16 |
| July 04, 2025 | 24 | 24 | 24 | 24 | 24 | 0 |
| July 03, 2025 | 23.1 | 24 | 24 | 24.33 | 23.1 | 26,082 |
| July 02, 2025 | 23 | 24 | 24 | 24.66 | 23 | 25,334 |
| July 01, 2025 | 24 | 24 | 24 | 24 | 23.71 | 26,332 |
| June 30, 2025 | 23.05 | 23.5 | 23.5 | 23.5 | 23 | 17,062 |
| June 27, 2025 | 23.05 | 23.5 | 23.5 | 23.77 | 23.05 | 30,706 |
| June 26, 2025 | 24 | 23.5 | 23.5 | 24 | 22.6 | 5,949 |
| June 25, 2025 | 23.25 | 23.8 | 23.8 | 23.8 | 23 | 55,963 |
| June 24, 2025 | 24.5 | 24 | 24 | 24.78 | 24 | 7,780 |
| June 23, 2025 | 23.2 | 24 | 24 | 24.8 | 23.2 | 18,812 |
| June 20, 2025 | 23 | 24.3 | 24 | 24.3 | 23 | 81,608 |
| June 19, 2025 | 24.8 | 24.3 | 24.3 | 25.21 | 23 | 77,119 |
| June 18, 2025 | 23.77 | 24.3 | 24.3 | 24.9 | 23.15 | 63,164 |
| June 17, 2025 | 24.82 | 24 | 24 | 24.82 | 24 | 168 |
| June 16, 2025 | 24.82 | 24 | 24 | 25 | 24 | 46,296 |
| June 13, 2025 | 23.55 | 24 | 24 | 25 | 23.5 | 93,725 |
| June 12, 2025 | 24.15 | 24 | 24 | 24.98 | 23 | 11,308 |
| June 11, 2025 | 24.1 | 24.5 | 24.5 | 24.99 | 23.2 | 55,253 |
| June 10, 2025 | 24.85 | 23.6 | 23.6 | 25 | 23.52 | 54,565 |
| June 09, 2025 | 23.3 | 24 | 24 | 24.85 | 23.3 | 20,003 |
| June 06, 2025 | 23.5 | 24 | 24 | 24.85 | 23.5 | 43,128 |
| June 05, 2025 | 24 | 24 | 24 | 25 | 23.5 | 142,816 |
| June 04, 2025 | 22.59 | 23 | 23 | 24 | 22 | 245,294 |
| June 03, 2025 | 21.22 | 22.3 | 22.3 | 22.69 | 21.22 | 36,290 |
| June 02, 2025 | 22 | 22.3 | 22.3 | 23 | 21.27 | 65,719 |
| May 30, 2025 | 22.34 | 22 | 22 | 22.34 | 21.27 | 23,920 |
| May 29, 2025 | 21.27 | 22 | 22 | 22.35 | 21.27 | 23,893 |
| May 28, 2025 | 22 | 22 | 22 | 23 | 22 | 10,821 |
| May 27, 2025 | 23 | 22 | 22 | 23 | 21.22 | 100,446 |
| May 23, 2025 | 22.26 | 22.5 | 22.5 | 23 | 21.5 | 106,841 |