21.14
-0.864(-3.93%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 22.5 | 22 | 22 | 22.5 | 21.14 | 200,803 |
| September 04, 2025 | 21.77 | 22.5 | 22.5 | 22.5 | 21.4 | 165,037 |
| September 03, 2025 | 22.15 | 22 | 22 | 22.15 | 22 | 227,354 |
| September 02, 2025 | 21.5 | 22 | 22 | 22 | 20.8 | 1.04M |
| September 01, 2025 | 22.4 | 21.4 | 21.4 | 22.4 | 21.11 | 423,293 |
| August 29, 2025 | 20.8 | 21.8 | 21.8 | 22.4 | 20.8 | 294,918 |
| August 28, 2025 | 21.4 | 22.4 | 22.4 | 22.4 | 20.8 | 314,534 |
| August 27, 2025 | 20.8 | 21.4 | 21.4 | 22.5 | 20.8 | 378,009 |
| August 26, 2025 | 20.6 | 21.9 | 21.9 | 22.4 | 20.6 | 178,558 |
| August 22, 2025 | 20.6 | 21.5 | 21.5 | 22.2 | 20.6 | 75,176 |
| August 21, 2025 | 20.6 | 20.8 | 20.8 | 21.58 | 20.6 | 34,356 |
| August 20, 2025 | 21.27 | 21.05 | 21.05 | 21.9 | 20.8 | 149,704 |
| August 19, 2025 | 21.48 | 21.2 | 21.2 | 21.48 | 21.1 | 63,841 |
| August 18, 2025 | 20.85 | 21.8 | 21.8 | 21.8 | 20.6 | 1.02M |
| August 15, 2025 | 21.37 | 20.8 | 20.8 | 21.6 | 20.6 | 116,307 |
| August 14, 2025 | 20.62 | 20.5 | 20.5 | 21.7 | 20.1 | 20,379 |
| August 13, 2025 | 21.2 | 21.2 | 21.2 | 21.2 | 20.8 | 48,984 |
| August 12, 2025 | 21 | 20.8 | 20.8 | 21.2 | 20.39 | 157,356 |
| August 11, 2025 | 21.7 | 20.9 | 20.9 | 21.7 | 20.9 | 174,124 |
| August 08, 2025 | 21.35 | 20.9 | 20.9 | 21.35 | 20.9 | 163,711 |
| August 07, 2025 | 21.97 | 21.35 | 21.35 | 21.97 | 20.9 | 114,359 |
| August 06, 2025 | 20.9 | 21 | 21 | 21.7 | 20.9 | 165,963 |
| August 05, 2025 | 20.9 | 21 | 21 | 21.7 | 20.9 | 21,482 |
| August 04, 2025 | 21 | 20.9 | 20.9 | 21.7 | 20.9 | 163,157 |
| August 01, 2025 | 21.65 | 21 | 21 | 21.7 | 21 | 84,836 |
| July 31, 2025 | 21.7 | 21.8 | 21.8 | 21.8 | 21 | 33,843 |
| July 30, 2025 | 21.29 | 21 | 21 | 21.8 | 21 | 6,542 |
| July 29, 2025 | 21.1 | 21.1 | 21.1 | 21.7 | 21.1 | 65,501 |
| July 28, 2025 | 22 | 21.8 | 21.8 | 22 | 21.1 | 320,010 |
| July 25, 2025 | 21.46 | 21.8 | 21.8 | 21.9 | 20.9 | 246,685 |
| July 24, 2025 | 21.9 | 21.1 | 21.1 | 21.9 | 21.1 | 172,021 |
| July 23, 2025 | 21.65 | 21.1 | 21.1 | 21.9 | 21.1 | 84,853 |
| July 22, 2025 | 21.77 | 21.7 | 21.7 | 22 | 21.2 | 436,825 |
| July 21, 2025 | 21.22 | 21.5 | 21.5 | 21.9 | 21.2 | 200,120 |
| July 18, 2025 | 21.9 | 21 | 21 | 21.9 | 21 | 238,748 |
| July 17, 2025 | 21.1 | 21.3 | 21.3 | 21.9 | 21 | 248,716 |
| July 16, 2025 | 21.28 | 21 | 21 | 21.28 | 21 | 94,645 |
| July 15, 2025 | 21.35 | 21.3 | 21.3 | 21.5 | 21.2 | 60,134 |
| July 14, 2025 | 21.53 | 21.5 | 21.5 | 21.9 | 21 | 32,812 |
| July 11, 2025 | 21.5 | 21.55 | 21.55 | 21.9 | 21.2 | 44,887 |
| July 10, 2025 | 21.57 | 21.5 | 21.5 | 21.9 | 20.9 | 153,978 |
| July 09, 2025 | 21.24 | 21 | 21 | 21.6 | 20.9 | 143,475 |
| July 08, 2025 | 21.16 | 21 | 21 | 21.8 | 20.9 | 924,394 |
| July 07, 2025 | 21.77 | 20.9 | 20.9 | 21.77 | 20.9 | 325,931 |
| July 04, 2025 | 21.1 | 21 | 21 | 21.9 | 21 | 520,039 |
| July 03, 2025 | 21 | 20.9 | 20.9 | 21.8 | 20.9 | 321,468 |
| July 02, 2025 | 21.9 | 21.9 | 21.9 | 22.07 | 21.14 | 452,582 |
| July 01, 2025 | 20.6 | 21 | 21 | 21.7 | 20.6 | 173,978 |
| June 30, 2025 | 21.9 | 20.5 | 20.5 | 21.9 | 19.9 | 164,876 |
| June 27, 2025 | 21.65 | 20.4 | 20.4 | 21.65 | 20.4 | 136,471 |
| June 26, 2025 | 20.7 | 20.9 | 20.9 | 21.4 | 20.18 | 245,245 |
| June 25, 2025 | 21.05 | 20.65 | 20.65 | 21.9 | 20.2 | 186,159 |
| June 24, 2025 | 21.6 | 21.1 | 21.1 | 21.9 | 20.6 | 340,286 |
| June 23, 2025 | 20.74 | 21.2 | 21.2 | 21.9 | 19.93 | 1.25M |
| June 20, 2025 | 20.12 | 19.9 | 19.9 | 20.9 | 19 | 976,259 |
| June 19, 2025 | 19.05 | 19.75 | 19.75 | 20.2 | 19.05 | 471,587 |
| June 18, 2025 | 20.9 | 19.25 | 19.25 | 21.2 | 19 | 105,048 |
| June 17, 2025 | 19.85 | 19.45 | 19.45 | 20.3 | 19.45 | 322,634 |
| June 16, 2025 | 19.86 | 19.55 | 19.55 | 20.7 | 19.5 | 355,503 |
| June 13, 2025 | 19 | 19.7 | 19.7 | 20.93 | 19 | 894,603 |