21.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 20.6 | 43,044 |
| September 25, 2025 | 21.5 | 21.5 | 21.5 | 21.88 | 21.25 | 48,585 |
| September 24, 2025 | 22.2 | 21.5 | 21.5 | 22.2 | 21.4 | 104,229 |
| September 23, 2025 | 21.8 | 22.2 | 22.2 | 22.2 | 21.56 | 24,617 |
| September 22, 2025 | 22.2 | 22 | 22 | 22.45 | 21 | 170,956 |
| September 19, 2025 | 22.4 | 22.2 | 22.2 | 22.75 | 21.66 | 87,701 |
| September 18, 2025 | 23 | 22 | 22 | 23 | 21.2 | 39,743 |
| September 17, 2025 | 21 | 22 | 22 | 22.56 | 20.65 | 71,627 |
| September 16, 2025 | 22.5 | 21 | 21 | 22.5 | 21 | 253,645 |
| September 15, 2025 | 22.5 | 22.5 | 22.5 | 22.98 | 22.01 | 9,961 |
| September 12, 2025 | 22.41 | 22.5 | 22.5 | 22.8 | 22 | 63,821 |
| September 11, 2025 | 22.7 | 22.7 | 22.7 | 23 | 22.41 | 30,618 |
| September 10, 2025 | 22.7 | 22.9 | 22.9 | 22.9 | 22.47 | 6,705 |
| September 09, 2025 | 22.3 | 22.7 | 22.7 | 22.9 | 22.3 | 60,854 |
| September 08, 2025 | 24.2 | 22.3 | 22.3 | 24.2 | 22 | 275,536 |
| September 05, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 23.56 | 25,038 |
| September 04, 2025 | 24.2 | 24.2 | 24.2 | 25 | 23.75 | 9,819 |
| September 03, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 6,704 |
| September 02, 2025 | 23.5 | 24.2 | 24.2 | 24.2 | 23.5 | 46,344 |
| September 01, 2025 | 23 | 23.5 | 23.5 | 24 | 23 | 5,137 |
| August 29, 2025 | 23.21 | 23.5 | 23.5 | 23.5 | 23.21 | 9,432 |
| August 28, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| August 27, 2025 | 23 | 23.5 | 23.5 | 23.5 | 23 | 10,039 |
| August 26, 2025 | 23.39 | 23.5 | 23.5 | 23.5 | 23.37 | 54,128 |
| August 22, 2025 | 23 | 23 | 23 | 23 | 23 | 5,061 |
| August 21, 2025 | 22.67 | 23 | 23 | 23.45 | 22.25 | 87,166 |
| August 20, 2025 | 22.65 | 22.5 | 22.5 | 22.67 | 22.5 | 38,000 |
| August 19, 2025 | 22.85 | 22 | 22 | 22.85 | 22 | 141,350 |
| August 18, 2025 | 22.89 | 23 | 23 | 23 | 22.85 | 39,350 |
| August 15, 2025 | 22.67 | 23 | 23 | 23 | 21.8 | 70,087 |
| August 14, 2025 | 22.33 | 22.3 | 22.3 | 22.7 | 22.29 | 83,945 |
| August 13, 2025 | 21.55 | 22 | 22 | 22.4 | 21.55 | 102,810 |
| August 12, 2025 | 22 | 22 | 22 | 22.43 | 21 | 209,616 |
| August 11, 2025 | 24.26 | 22.5 | 22.5 | 24.26 | 22 | 501,062 |
| August 08, 2025 | 20.6 | 24.8 | 24.8 | 25.78 | 20 | 1.08M |
| August 07, 2025 | 28 | 28 | 28 | 28.2 | 28 | 30,885 |
| August 06, 2025 | 29.28 | 29 | 29 | 29.28 | 28.3 | 11,494 |
| August 05, 2025 | 28.2 | 29 | 29 | 29 | 28 | 65,163 |
| August 04, 2025 | 28 | 29 | 29 | 30 | 28 | 48,948 |
| August 01, 2025 | 28 | 28.84 | 28.84 | 28.9 | 28 | 40,836 |
| July 31, 2025 | 29 | 28.5 | 28.5 | 29 | 28.5 | 36,201 |
| July 30, 2025 | 29 | 27.25 | 27.25 | 29 | 27.25 | 40,700 |
| July 29, 2025 | 29.6 | 28.5 | 28.5 | 30 | 28 | 117,900 |
| July 28, 2025 | 30.15 | 30 | 30 | 30.89 | 29.1 | 214,821 |
| July 25, 2025 | 30 | 31 | 31 | 31 | 30 | 10,000 |
| July 24, 2025 | 30.15 | 31 | 31 | 31 | 30.15 | 3,398 |
| July 23, 2025 | 30.1 | 30.5 | 30.5 | 30.5 | 30.1 | 24,612 |
| July 22, 2025 | 30.11 | 30.5 | 30.5 | 30.9 | 30 | 121,943 |
| July 21, 2025 | 31 | 30.5 | 30.5 | 31 | 30 | 76,717 |
| July 18, 2025 | 30.7 | 30.5 | 30.5 | 31 | 30 | 59,501 |
| July 17, 2025 | 30.77 | 30.5 | 30.5 | 30.77 | 30.13 | 18,417 |
| July 16, 2025 | 30.2 | 30.5 | 30.5 | 31 | 30.16 | 218,876 |
| July 15, 2025 | 30.4 | 30.5 | 30.5 | 30.5 | 29.37 | 83,376 |
| July 14, 2025 | 27.55 | 30 | 30 | 30.77 | 27.55 | 541,336 |
| July 11, 2025 | 27.15 | 26 | 26 | 27.15 | 25.2 | 153,003 |
| July 10, 2025 | 27 | 27.5 | 27.5 | 27.6 | 27 | 39,902 |
| July 09, 2025 | 27 | 27.5 | 27.5 | 27.5 | 27 | 7,117 |
| July 08, 2025 | 27.35 | 27.5 | 27.5 | 28 | 27 | 53,180 |
| July 07, 2025 | 27.05 | 27.5 | 27.5 | 27.75 | 27 | 25,990 |
| July 04, 2025 | 27.1 | 27.02 | 27.02 | 27.8 | 27.02 | 76,792 |