31.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 32 | 31.5 | 31.5 | 32 | 31 | 134,827 |
| August 15, 2025 | 32 | 31.5 | 31.5 | 32 | 30 | 245,324 |
| August 14, 2025 | 32 | 32 | 32 | 32.33 | 31.05 | 189,692 |
| August 13, 2025 | 32.7 | 31.5 | 31.5 | 32.7 | 31.4 | 229,368 |
| August 12, 2025 | 31.55 | 32.5 | 32.5 | 33 | 31.05 | 385,864 |
| August 11, 2025 | 31.75 | 31 | 31 | 31.77 | 30.5 | 83,726 |
| August 08, 2025 | 31.7 | 31 | 31 | 31.77 | 30 | 86,794 |
| August 07, 2025 | 29.8 | 31 | 31 | 31.8 | 29.42 | 174,859 |
| August 06, 2025 | 29 | 29.5 | 29.5 | 29.8 | 28.36 | 88,105 |
| August 05, 2025 | 29.2 | 29 | 29 | 29.2 | 28 | 162,222 |
| August 04, 2025 | 29.74 | 29 | 29 | 30.7 | 28 | 406,906 |
| August 01, 2025 | 29.26 | 30 | 30 | 31 | 29 | 398,967 |
| July 31, 2025 | 30.6 | 30.5 | 30.5 | 31.67 | 29 | 231,762 |
| July 30, 2025 | 31.38 | 31 | 31 | 31.38 | 30 | 103,519 |
| July 29, 2025 | 30.92 | 31 | 31 | 32 | 30 | 676,790 |
| July 28, 2025 | 27.76 | 31 | 31 | 31.6 | 27 | 1.52M |
| July 25, 2025 | 26.9 | 27 | 27 | 28 | 25.33 | 264,703 |
| July 24, 2025 | 24.79 | 26 | 26 | 27 | 24.13 | 333,720 |
| July 23, 2025 | 25 | 24 | 24 | 25.4 | 23 | 189,940 |
| July 22, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| July 21, 2025 | 22.65 | 22.5 | 22.5 | 22.65 | 22.1 | 56,309 |
| July 18, 2025 | 22.6 | 22.5 | 22.5 | 22.6 | 22 | 27,935 |
| July 17, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| July 16, 2025 | 22.65 | 22.5 | 22.5 | 22.65 | 22.5 | 1,000 |
| July 15, 2025 | 22 | 22.5 | 22.5 | 23 | 22 | 6,724 |
| July 14, 2025 | 22.7 | 22.5 | 22.5 | 22.7 | 22.5 | 4,000 |
| July 11, 2025 | 22.11 | 22.5 | 22.5 | 22.5 | 22 | 35,871 |
| July 10, 2025 | 22.4 | 22.2 | 22.2 | 22.4 | 22 | 41,129 |
| July 09, 2025 | 22.4 | 22.2 | 22.2 | 22.4 | 21.11 | 22,265 |
| July 08, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| July 07, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 21.25 | 14,902 |
| July 04, 2025 | 22 | 22.5 | 22.5 | 22.5 | 22 | 61,765 |
| July 03, 2025 | 22 | 22.5 | 22.5 | 22.6 | 22 | 22,974 |
| July 02, 2025 | 22 | 22.5 | 22.5 | 22.5 | 22 | 384 |
| July 01, 2025 | 22.13 | 22.5 | 22.5 | 22.5 | 22 | 58,760 |
| June 30, 2025 | 24 | 23 | 23 | 24 | 22 | 118,560 |
| June 27, 2025 | 25.6 | 25 | 25 | 25.6 | 24 | 128,715 |
| June 26, 2025 | 25.2 | 25.5 | 25.5 | 25.59 | 24 | 90,724 |
| June 25, 2025 | 25.45 | 25.5 | 25.5 | 25.99 | 25 | 349,846 |
| June 24, 2025 | 25.9 | 25.5 | 25.5 | 25.9 | 25.3 | 42,325 |
| June 23, 2025 | 25.9 | 25.5 | 25.5 | 26 | 25.3 | 18,896 |
| June 20, 2025 | 25.15 | 25.5 | 25.5 | 25.5 | 25.15 | 58,000 |
| June 19, 2025 | 26 | 25.5 | 25.5 | 26 | 25 | 92,828 |
| June 18, 2025 | 25.27 | 25.5 | 25.5 | 26 | 25.15 | 120,350 |
| June 17, 2025 | 25.8 | 25.5 | 25.5 | 26 | 25.04 | 146,119 |
| June 16, 2025 | 25.88 | 25.5 | 25.5 | 25.88 | 25.15 | 41,331 |
| June 13, 2025 | 26.5 | 25.5 | 25.5 | 26.5 | 25.25 | 232,937 |
| June 12, 2025 | 24 | 26.5 | 26.5 | 28 | 24 | 1.3M |
| June 11, 2025 | 21.85 | 22 | 22 | 23 | 21 | 228,344 |
| June 10, 2025 | 20.25 | 20.5 | 20.5 | 21 | 20.13 | 71,084 |
| June 09, 2025 | 20 | 20.5 | 20.5 | 21 | 20 | 99,031 |
| June 06, 2025 | 19.8 | 19.5 | 19.5 | 20 | 19.32 | 80,798 |
| June 05, 2025 | 19.35 | 19.5 | 19.5 | 19.8 | 19.35 | 34,833 |
| June 04, 2025 | 19.89 | 19.5 | 19.5 | 19.89 | 19.32 | 35,570 |
| June 03, 2025 | 19.5 | 19.5 | 19.5 | 19.89 | 19.25 | 139,795 |
| June 02, 2025 | 19.01 | 19.25 | 19.25 | 19.49 | 19 | 46,652 |
| May 30, 2025 | 19.3 | 19.25 | 19.25 | 19.3 | 19 | 35,512 |
| May 29, 2025 | 19.24 | 19.25 | 19.25 | 19.25 | 19 | 48,464 |
| May 28, 2025 | 19 | 19.25 | 19.25 | 19.25 | 19 | 73,175 |
| May 27, 2025 | 19.38 | 19.25 | 19.25 | 19.5 | 19.25 | 106,504 |