24.60
-0.0625(-0.25%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 24.6 | 24.6 | 24.6 | 24.6 | 24.6 | 3 |
September 04, 2025 | 24.48 | 24.66 | 24.66 | 24.74 | 24.48 | 471 |
September 03, 2025 | 24.63 | 24.53 | 24.53 | 24.63 | 24.53 | 6 |
September 02, 2025 | 24.78 | 24.42 | 24.42 | 24.8 | 24.4 | 420 |
September 01, 2025 | 24.99 | 24.66 | 24.66 | 24.99 | 24.66 | 6,001 |
August 29, 2025 | 24.91 | 24.8 | 24.8 | 25.11 | 24.8 | 16 |
August 28, 2025 | 24.84 | 25.05 | 25.05 | 25.11 | 24.84 | 1 |
August 27, 2025 | 24.98 | 24.94 | 24.94 | 25.08 | 24.94 | 122 |
August 26, 2025 | 24.99 | 25.05 | 25.05 | 25.05 | 24.77 | 403 |
August 22, 2025 | 25.15 | 25.12 | 25.12 | 25.18 | 25.12 | 317 |
August 21, 2025 | 25.06 | 24.98 | 24.98 | 25.08 | 24.89 | 5,165 |
August 20, 2025 | 24.86 | 24.92 | 24.92 | 25.15 | 24.86 | 370 |
August 19, 2025 | 25.02 | 25.11 | 25.11 | 25.16 | 25.02 | 630 |
August 18, 2025 | 25.12 | 25.06 | 25.06 | 25.21 | 24.75 | 48 |
August 15, 2025 | 24.56 | 24.54 | 24.54 | 24.91 | 24.41 | 1,342 |
August 14, 2025 | 24.98 | 24.48 | 24.48 | 24.98 | 24.48 | 35,736 |
August 13, 2025 | 24.92 | 24.59 | 24.59 | 24.94 | 24.59 | 370 |
August 12, 2025 | 24.41 | 24.81 | 24.81 | 24.83 | 24.41 | 269 |
August 11, 2025 | 24.58 | 24.72 | 24.72 | 24.92 | 24.58 | 227 |
August 08, 2025 | 25 | 24.64 | 24.64 | 25 | 24.64 | 83 |
August 07, 2025 | 24.98 | 24.66 | 24.66 | 25.03 | 24.66 | 2,650 |
August 06, 2025 | 25 | 24.8 | 24.8 | 25 | 24.64 | 134 |
August 05, 2025 | 25.06 | 24.72 | 24.72 | 25.06 | 24.72 | 9 |
August 04, 2025 | 24.62 | 24.77 | 24.77 | 24.77 | 24.59 | 31 |
August 01, 2025 | 24.8 | 24.39 | 24.39 | 24.86 | 24.24 | 495 |
July 31, 2025 | 24.91 | 24.71 | 24.71 | 24.98 | 24.71 | 374 |
July 30, 2025 | 24.67 | 24.78 | 24.78 | 24.78 | 24.67 | 2 |
July 29, 2025 | 24.62 | 24.65 | 24.65 | 24.83 | 24.62 | 3 |
July 28, 2025 | 25.08 | 24.6 | 24.6 | 25.08 | 24.6 | 203 |
July 25, 2025 | 24.59 | 24.76 | 24.76 | 24.76 | 24.52 | 3 |
July 24, 2025 | 24.59 | 24.57 | 24.57 | 24.59 | 24.46 | 782 |
July 23, 2025 | 24.4 | 24.3 | 24.3 | 24.4 | 24.08 | 806 |
July 22, 2025 | 24.07 | 24.02 | 24.02 | 24.07 | 23.9 | 760 |
July 21, 2025 | 24.12 | 24.06 | 24.06 | 24.12 | 24.01 | 169 |
July 18, 2025 | 24.17 | 23.88 | 23.88 | 24.17 | 23.78 | 312 |
July 17, 2025 | 23.56 | 23.78 | 23.78 | 23.8 | 23.53 | 148 |
July 16, 2025 | 23.4 | 23.35 | 23.35 | 23.57 | 23.29 | 205 |
July 15, 2025 | 23.52 | 23.55 | 23.55 | 23.55 | 23.52 | 274 |
July 14, 2025 | 23.24 | 23.39 | 23.39 | 23.39 | 22.97 | 205 |
July 11, 2025 | 23.18 | 23.26 | 23.26 | 23.35 | 23.18 | 6 |
July 10, 2025 | 23.2 | 23.17 | 23.17 | 23.3 | 23.07 | 1,007 |
July 09, 2025 | 23.11 | 23.13 | 23.13 | 23.16 | 23.02 | 725 |
July 08, 2025 | 23.16 | 23 | 23 | 23.25 | 22.95 | 285 |
July 07, 2025 | 23.21 | 23.09 | 23.09 | 23.21 | 23.09 | 3 |
July 04, 2025 | 23.11 | 23.18 | 23.18 | 23.18 | 23.11 | 6 |
July 03, 2025 | 22.94 | 23.28 | 23.28 | 23.28 | 22.94 | 1 |
July 02, 2025 | 22.86 | 22.95 | 22.95 | 22.95 | 22.69 | 23 |
July 01, 2025 | 22.8 | 22.47 | 22.47 | 22.8 | 22.36 | 349 |
June 30, 2025 | 22.69 | 22.59 | 22.59 | 22.69 | 22.41 | 9 |
June 27, 2025 | 22.49 | 22.63 | 22.63 | 22.63 | 22.44 | 887 |
June 26, 2025 | 22.3 | 22.31 | 22.31 | 22.35 | 22.22 | 232 |
June 25, 2025 | 22.44 | 22.24 | 22.24 | 22.44 | 22.24 | 767 |
June 24, 2025 | 22.3 | 22.25 | 22.25 | 22.3 | 22.25 | 149 |
June 23, 2025 | 22.06 | 21.97 | 21.97 | 22.06 | 21.97 | 541 |
June 20, 2025 | 22.15 | 22.12 | 22.12 | 22.19 | 22.04 | 151 |
June 19, 2025 | 22.08 | 21.96 | 21.96 | 22.14 | 21.96 | 46 |
June 18, 2025 | 22.25 | 22.12 | 22.12 | 22.25 | 22.12 | 337 |
June 17, 2025 | 22.07 | 22.13 | 22.13 | 22.17 | 21.96 | 2 |
June 16, 2025 | 22.37 | 22.42 | 22.42 | 22.42 | 22.3 | 818 |
June 13, 2025 | 22.18 | 22.13 | 22.13 | 22.18 | 22.13 | 0 |