23.00
-1.6(-6.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 24.6 | 23 | 23 | 24.6 | 22.18 | 64,226 |
| May 21, 2025 | 24.4 | 24.6 | 24.6 | 25 | 23.25 | 35,608 |
| May 20, 2025 | 24.6 | 24.6 | 24.6 | 25 | 23.18 | 155,346 |
| May 19, 2025 | 24.51 | 24.6 | 24.6 | 24.6 | 24.51 | 32 |
| May 16, 2025 | 24.51 | 24.6 | 24.6 | 25 | 24.1 | 195,581 |
| May 15, 2025 | 25 | 24.5 | 24.5 | 25 | 24.5 | 25,000 |
| May 14, 2025 | 24.9 | 24.5 | 24.5 | 24.9 | 24.5 | 26,452 |
| May 13, 2025 | 24.98 | 24.9 | 24.9 | 25 | 24.9 | 25,398 |
| May 12, 2025 | 24.87 | 24.7 | 24.7 | 24.97 | 24.64 | 99,337 |
| May 09, 2025 | 24.55 | 24.7 | 24.7 | 25 | 24.55 | 25,382 |
| May 08, 2025 | 24 | 24.7 | 24.7 | 24.87 | 24 | 51,042 |
| May 07, 2025 | 24.1 | 24 | 24 | 24.64 | 24 | 149,322 |
| May 06, 2025 | 24.95 | 24.5 | 24.5 | 24.95 | 23.75 | 467,052 |
| May 02, 2025 | 24.85 | 24.5 | 24.5 | 24.85 | 23 | 229,938 |
| May 01, 2025 | 23.78 | 23.5 | 23.5 | 23.9 | 23.5 | 27,500 |
| April 30, 2025 | 22.37 | 23 | 23 | 23 | 22.37 | 25,437 |
| April 29, 2025 | 22.37 | 23.5 | 23.5 | 23.5 | 22.37 | 10,734 |
| April 28, 2025 | 22.3 | 23 | 23 | 24 | 22.3 | 116,937 |
| April 25, 2025 | 24 | 23.28 | 23.28 | 24 | 23.28 | 44,119 |
| April 24, 2025 | 23.1 | 23.5 | 23.5 | 24 | 22.1 | 94,881 |
| April 23, 2025 | 23.1 | 23.1 | 23.1 | 24.87 | 23.1 | 50,902 |
| April 22, 2025 | 24 | 24 | 24 | 24.9 | 23.3 | 762,197 |
| April 17, 2025 | 23.02 | 23.5 | 23.5 | 23.91 | 23.01 | 35,509 |
| April 16, 2025 | 24.92 | 24.5 | 24.5 | 25.18 | 24 | 130,929 |
| April 15, 2025 | 26.64 | 24.5 | 24.5 | 26.64 | 24 | 10,642 |
| April 14, 2025 | 27 | 25.5 | 25.5 | 27 | 24.89 | 25,006 |
| April 11, 2025 | 24.89 | 25.8 | 25.8 | 26.8 | 24.6 | 54,672 |
| April 10, 2025 | 23.97 | 25 | 25 | 25.22 | 23.52 | 118,298 |
| April 09, 2025 | 22.27 | 23.2 | 23.2 | 23.2 | 21.6 | 110,867 |
| April 08, 2025 | 22.88 | 22.5 | 22.5 | 23 | 22.5 | 75,944 |
| April 07, 2025 | 25.11 | 22 | 22 | 25.11 | 21.25 | 245,774 |
| April 04, 2025 | 24.8 | 25.5 | 25.5 | 25.5 | 24 | 639,037 |
| April 03, 2025 | 24.11 | 24.6 | 24.6 | 25 | 23.6 | 102,185 |
| April 02, 2025 | 24.94 | 24.5 | 24.5 | 24.94 | 23 | 27,003 |
| April 01, 2025 | 26 | 25 | 25 | 26 | 24 | 79,197 |
| March 31, 2025 | 24 | 25 | 25 | 25.33 | 23 | 441,719 |
| March 28, 2025 | 21.85 | 24 | 24 | 24 | 21.85 | 112,433 |
| March 27, 2025 | 21.92 | 21.5 | 21.5 | 21.92 | 21.5 | 31,588 |
| March 26, 2025 | 21.92 | 21.5 | 21.5 | 21.92 | 21.38 | 22,703 |
| March 25, 2025 | 21.92 | 21.5 | 21.5 | 21.92 | 21.05 | 74,331 |
| March 24, 2025 | 20.2 | 21.5 | 21.5 | 21.93 | 20.2 | 224,162 |
| March 21, 2025 | 20.25 | 20.5 | 20.5 | 20.5 | 20.1 | 20,000 |
| March 20, 2025 | 20.4 | 20.5 | 20.5 | 21.5 | 20.02 | 102,408 |
| March 19, 2025 | 20.48 | 20.5 | 20.5 | 21 | 20.05 | 20,260 |
| March 18, 2025 | 19.6 | 20.5 | 20.5 | 20.5 | 19.55 | 93,994 |
| March 17, 2025 | 19.05 | 19.5 | 19.5 | 19.6 | 19.05 | 93,123 |
| March 14, 2025 | 19.64 | 19.5 | 19.5 | 19.64 | 19.08 | 25,365 |
| March 13, 2025 | 18 | 19 | 19 | 19.67 | 18 | 32,835 |
| March 12, 2025 | 19.14 | 19 | 19 | 19.75 | 18.1 | 220,909 |
| March 11, 2025 | 20.1 | 19.7 | 19.7 | 20.1 | 19 | 37,579 |
| March 10, 2025 | 20.2 | 20.5 | 20.5 | 20.5 | 20 | 89,312 |
| March 07, 2025 | 20.18 | 20.5 | 20.5 | 20.9 | 20.18 | 64,891 |
| March 06, 2025 | 20.2 | 20.5 | 20.5 | 20.9 | 19.6 | 119,716 |
| March 05, 2025 | 20.63 | 20.5 | 20.5 | 20.63 | 20.18 | 3,521 |
| March 04, 2025 | 20 | 20.5 | 20.5 | 20.63 | 20 | 22,723 |
| March 03, 2025 | 24 | 20 | 20 | 24 | 19.5 | 412,319 |
| February 28, 2025 | 23.15 | 23.5 | 23.5 | 23.5 | 23 | 27,000 |
| February 27, 2025 | 23.9 | 23.5 | 23.5 | 24 | 23.4 | 324,396 |
| February 26, 2025 | 23.3 | 23.5 | 23.5 | 24 | 22 | 305,707 |
| February 25, 2025 | 23.9 | 23 | 23 | 23.9 | 22.22 | 147,524 |