17.70
-0.25(-1.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 17.43 | 17.7 | 17.7 | 17.7 | 17.43 | 9,644 |
| September 05, 2025 | 18.8 | 17.95 | 17.95 | 18.8 | 17.95 | 10 |
| September 04, 2025 | 17.4 | 17.95 | 17.95 | 17.95 | 17.4 | 22,788 |
| September 03, 2025 | 18.9 | 17.95 | 17.95 | 18.9 | 17.95 | 1,194 |
| September 02, 2025 | 17.5 | 18.05 | 18.05 | 18.05 | 17.5 | 7,295 |
| September 01, 2025 | 19.4 | 18.05 | 18.05 | 20 | 17.6 | 109,457 |
| August 29, 2025 | 22.4 | 18.6 | 18.6 | 24 | 17.4 | 219,234 |
| August 28, 2025 | 22.9 | 24.1 | 24.1 | 24.1 | 22.9 | 404 |
| August 27, 2025 | 22.9 | 24.1 | 24.1 | 24.1 | 22.6 | 5,500 |
| August 26, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0 |
| August 22, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0 |
| August 21, 2025 | 25.6 | 24.1 | 24.1 | 25.6 | 24.1 | 16 |
| August 20, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0 |
| August 19, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0 |
| August 18, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0 |
| August 15, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0 |
| August 14, 2025 | 22.9 | 24.1 | 24.1 | 24.1 | 22.9 | 2,850 |
| August 13, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0 |
| August 12, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 0 |
| August 11, 2025 | 24.69 | 24.1 | 24.1 | 24.69 | 24.1 | 78 |
| August 08, 2025 | 22.81 | 24.1 | 24.1 | 24.1 | 22.81 | 976 |
| August 07, 2025 | 22.8 | 24.1 | 24.1 | 24.1 | 22.6 | 20,776 |
| August 06, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 0 |
| August 05, 2025 | 22.8 | 24.2 | 24.2 | 24.2 | 22.8 | 699 |
| August 04, 2025 | 22.8 | 24.2 | 24.2 | 24.2 | 22.8 | 20 |
| August 01, 2025 | 22.8 | 24.2 | 24.2 | 24.2 | 22.8 | 9,494 |
| July 31, 2025 | 22.8 | 24.2 | 24.2 | 24.2 | 22.8 | 7,000 |
| July 30, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 0 |
| July 29, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 0 |
| July 28, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 0 |
| July 25, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 0 |
| July 24, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 0 |
| July 23, 2025 | 24.75 | 24.2 | 24.2 | 24.75 | 22.8 | 11,698 |
| July 22, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 0 |
| July 21, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 0 |
| July 18, 2025 | 22.8 | 24.2 | 24.2 | 24.2 | 22.8 | 24,158 |
| July 17, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 0 |
| July 16, 2025 | 22.8 | 24.2 | 24.2 | 24.2 | 22.8 | 50 |
| July 15, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 0 |
| July 14, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 0 |
| July 11, 2025 | 25.6 | 24.2 | 24.2 | 25.6 | 24.2 | 19 |
| July 10, 2025 | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | 0 |
| July 09, 2025 | 24.8 | 24.2 | 24.2 | 24.8 | 24.2 | 77 |
| July 08, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 0 |
| July 07, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 0 |
| July 04, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 0 |
| July 03, 2025 | 25.6 | 24.2 | 24.2 | 25.6 | 24.2 | 8,386 |
| July 02, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0 |
| July 01, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0 |
| June 30, 2025 | 22.6 | 24.1 | 24.1 | 24.9 | 22.6 | 4,162 |
| June 27, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0 |
| June 26, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0 |
| June 25, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0 |
| June 24, 2025 | 22.6 | 24.1 | 24.1 | 24.1 | 22.6 | 19,688 |
| June 23, 2025 | 22.6 | 24.1 | 24.1 | 24.1 | 22.6 | 1,215 |
| June 20, 2025 | 24 | 24.1 | 24.1 | 24.1 | 23.7 | 59,500 |
| June 19, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| June 18, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |
| June 17, 2025 | 24 | 22.5 | 22.5 | 24 | 22.5 | 16,180 |
| June 16, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0 |