25.06
+0.5125(+2.09%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 22.33 | 22.34 | 22.34 | 22.34 | 22.27 | 1 |
| June 11, 2025 | 22.4 | 22.32 | 22.32 | 22.4 | 22.32 | 0 |
| June 10, 2025 | 22.05 | 22.17 | 22.17 | 22.35 | 22.05 | 47,260 |
| June 09, 2025 | 22.33 | 22.1 | 22.1 | 22.33 | 22.1 | 16 |
| June 06, 2025 | 22.4 | 22.34 | 22.34 | 22.4 | 22.31 | 1 |
| June 05, 2025 | 22.23 | 22.19 | 22.19 | 22.23 | 22.19 | 1 |
| June 04, 2025 | 22.16 | 22.24 | 22.24 | 22.34 | 22.16 | 18 |
| June 03, 2025 | 22.12 | 22.21 | 22.21 | 22.21 | 22.03 | 1 |
| June 02, 2025 | 21.97 | 21.97 | 21.97 | 22.03 | 21.97 | 694 |
| May 30, 2025 | 22.02 | 22.03 | 22.03 | 22.05 | 22.02 | 0 |
| May 29, 2025 | 22.11 | 22.02 | 22.02 | 22.28 | 22.01 | 149 |
| May 28, 2025 | 22.08 | 22.01 | 22.01 | 22.08 | 21.93 | 1,270 |
| May 27, 2025 | 21.96 | 21.94 | 21.94 | 22.02 | 21.85 | 5 |