21.20
-0.8(-3.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 29, 2024 | 21.5 | 21.5 | 21.5 | 23 | 20 | 12,106 |
| April 26, 2024 | 21 | 21 | 21 | 22 | 20 | 1,506 |
| April 25, 2024 | 21 | 21 | 21 | 22 | 20 | 7,884 |
| April 24, 2024 | 21 | 21 | 21 | 21.2 | 20.01 | 1,341 |
| April 23, 2024 | 21 | 21 | 21 | 22 | 20 | 330 |
| April 22, 2024 | 22 | 21 | 21 | 22.44 | 20 | 9,158 |
| April 19, 2024 | 22 | 21 | 21 | 22.55 | 21 | 3,217 |
| April 18, 2024 | 22 | 22 | 22 | 23 | 21 | 1,760 |
| April 17, 2024 | 22 | 22 | 22 | 22.4 | 21 | 2,584 |
| April 16, 2024 | 22 | 22 | 22 | 22 | 22 | 0 |
| April 02, 2024 | 22.4 | 22 | 22 | 22.9 | 21.1 | 3,655 |
| March 28, 2024 | 21.9 | 22 | 22 | 24 | 20 | 20,436 |
| March 27, 2024 | 20.2 | 21 | 21 | 22 | 20.1 | 2,428 |
| March 26, 2024 | 21.3 | 21 | 21 | 21.9 | 20 | 18,780 |
| March 25, 2024 | 20.23 | 21 | 21 | 21.9 | 20.1 | 2,108 |
| March 22, 2024 | 20.2 | 21 | 21 | 23 | 20.1 | 3,648 |
| March 21, 2024 | 21.5 | 21 | 21 | 23.7 | 20.1 | 3,332 |
| March 20, 2024 | 22 | 23.7 | 23.7 | 23.7 | 20 | 3,321 |
| March 19, 2024 | 22 | 23 | 23 | 23 | 20.1 | 4,142 |
| March 18, 2024 | 21.7 | 21 | 21 | 22 | 20 | 5,499 |
| March 15, 2024 | 19.33 | 22 | 22 | 22 | 19.33 | 6,004 |
| March 14, 2024 | 19 | 22 | 22 | 22 | 19 | 8,987 |
| March 13, 2024 | 19.3 | 20.5 | 20.5 | 22 | 19 | 100,309 |
| March 12, 2024 | 19.33 | 20.5 | 20.5 | 22 | 19 | 102,005 |
| March 11, 2024 | 21.85 | 20.5 | 20.5 | 21.85 | 19.15 | 583 |
| March 08, 2024 | 19.3 | 20.5 | 20.5 | 20.88 | 19.15 | 6,490 |
| March 07, 2024 | 20 | 19.5 | 19.5 | 20 | 19.05 | 13,967 |
| March 06, 2024 | 19.1 | 19.5 | 19.5 | 19.5 | 19.05 | 88,418 |
| March 05, 2024 | 19.05 | 19.5 | 19.5 | 20 | 19 | 212,429 |
| March 04, 2024 | 19 | 19.5 | 19.5 | 19.75 | 19 | 2,535 |
| March 01, 2024 | 19.75 | 19.5 | 19.5 | 19.75 | 19 | 663 |
| February 29, 2024 | 19.99 | 19.5 | 19.5 | 21 | 19 | 4,574 |
| February 28, 2024 | 20.1 | 20 | 20 | 20.9 | 19 | 5,164 |
| February 27, 2024 | 20 | 20.5 | 20.5 | 20.5 | 20 | 9,524 |
| February 26, 2024 | 20.5 | 20.5 | 20.5 | 21.85 | 19 | 24,019 |
| February 23, 2024 | 19.15 | 20.5 | 20.5 | 21.85 | 19 | 86 |
| February 22, 2024 | 21.85 | 20.5 | 20.5 | 21.85 | 19 | 10,755 |
| February 21, 2024 | 19.51 | 22 | 22 | 22 | 19 | 107,189 |
| February 20, 2024 | 21.2 | 20.5 | 20.5 | 22 | 19 | 9,837 |
| February 19, 2024 | 19 | 21.1 | 21.1 | 22 | 19 | 7,172 |
| February 16, 2024 | 19.11 | 20 | 20 | 21 | 19 | 37,652 |
| February 15, 2024 | 20.11 | 19.5 | 19.5 | 21 | 19 | 57,831 |
| February 14, 2024 | 20.4 | 21 | 21 | 25 | 19 | 565,600 |
| February 13, 2024 | 19.91 | 20 | 20 | 21 | 17.81 | 44,137 |
| February 12, 2024 | 17.44 | 18.5 | 18.5 | 19.35 | 17.35 | 5,375 |
| February 09, 2024 | 17.35 | 18.5 | 18.5 | 19.35 | 17.35 | 161 |
| February 08, 2024 | 17.51 | 18.5 | 18.5 | 19.35 | 17.35 | 10,971 |
| February 07, 2024 | 19.35 | 18.5 | 18.5 | 19.35 | 17.35 | 919 |
| February 06, 2024 | 18.78 | 18.5 | 18.5 | 19.35 | 17.15 | 19,710 |
| February 05, 2024 | 18.8 | 18.5 | 18.5 | 19.85 | 17.15 | 10,733 |
| February 02, 2024 | 18.8 | 18.5 | 18.5 | 18.8 | 17.15 | 8,770 |
| February 01, 2024 | 17.19 | 18.5 | 18.5 | 20 | 17 | 6,485 |
| January 31, 2024 | 18.79 | 18 | 18 | 18.8 | 17.19 | 1,862 |
| January 30, 2024 | 17.2 | 18 | 18 | 18.8 | 17.2 | 1,031 |
| January 29, 2024 | 17.2 | 18 | 18 | 18.9 | 17.2 | 7,059 |
| January 26, 2024 | 17.19 | 18 | 18 | 19 | 17 | 19,410 |
| January 25, 2024 | 17.15 | 18.5 | 18.5 | 20 | 17 | 3,006 |
| January 24, 2024 | 19.9 | 18.5 | 18.5 | 19.9 | 18 | 768 |
| January 23, 2024 | 20 | 19 | 19 | 21 | 18 | 35,260 |
| January 22, 2024 | 21 | 21.5 | 21.5 | 23 | 20.15 | 11,031 |