21.32
-0.68(-3.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 22 | 22 | 22 | 23 | 21 | 126,604 |
| September 04, 2025 | 22.5 | 22 | 22 | 23 | 21.61 | 239,654 |
| September 03, 2025 | 22 | 22.5 | 22.5 | 22.5 | 22 | 176,504 |
| September 02, 2025 | 20.5 | 22 | 22 | 22 | 20.5 | 1.32M |
| September 01, 2025 | 20.74 | 20.5 | 20.5 | 22 | 19 | 255,048 |
| August 29, 2025 | 20.53 | 20 | 20 | 22 | 20 | 455,276 |
| August 28, 2025 | 20 | 21 | 21 | 22 | 20 | 123,141 |
| August 27, 2025 | 21.19 | 21 | 21 | 22 | 20 | 225,621 |
| August 26, 2025 | 21.25 | 21 | 21 | 22.9 | 20.1 | 592,463 |
| August 22, 2025 | 24 | 22 | 22 | 24.1 | 21 | 541,588 |
| August 21, 2025 | 23.65 | 24 | 24 | 25 | 23.56 | 227,815 |
| August 20, 2025 | 26.05 | 24.25 | 24.25 | 26.05 | 22.16 | 1.36M |
| August 19, 2025 | 24 | 26 | 26 | 29 | 23.5 | 2.31M |
| August 18, 2025 | 19.9 | 23 | 23 | 24 | 19.9 | 882,749 |
| August 15, 2025 | 19.85 | 19.5 | 19.5 | 19.9 | 19.2 | 137,792 |
| August 14, 2025 | 18.76 | 19.25 | 19.25 | 19.85 | 18.51 | 105,758 |
| August 13, 2025 | 18.93 | 19.25 | 19.25 | 21 | 18.6 | 944,179 |
| August 12, 2025 | 16.8 | 18 | 18 | 19 | 16.52 | 460,991 |
| August 11, 2025 | 16.01 | 16.5 | 16.5 | 16.9 | 16 | 133,020 |
| August 08, 2025 | 16.4 | 16.5 | 16.5 | 17 | 16 | 279,215 |
| August 07, 2025 | 16 | 16.5 | 16.5 | 17 | 16 | 148,380 |
| August 06, 2025 | 16 | 16.5 | 16.5 | 16.65 | 16 | 273,679 |
| August 05, 2025 | 16.45 | 16.5 | 16.5 | 16.6 | 15.6 | 342,130 |
| August 04, 2025 | 16.35 | 17 | 17 | 18 | 16.1 | 142,786 |
| August 01, 2025 | 17.75 | 17 | 17 | 17.88 | 16.25 | 300,813 |
| July 31, 2025 | 17 | 17 | 17 | 18 | 16.25 | 106,165 |
| July 30, 2025 | 18 | 17 | 17 | 18 | 16.1 | 47,064 |
| July 29, 2025 | 18.2 | 17 | 17 | 19 | 16.6 | 234,694 |
| July 28, 2025 | 19 | 18 | 18 | 19 | 17.14 | 196,068 |
| July 25, 2025 | 17.41 | 18.6 | 18.6 | 19 | 17 | 165,486 |
| July 24, 2025 | 18.28 | 18.9 | 18.9 | 18.9 | 17.38 | 54,384 |
| July 23, 2025 | 18.29 | 18 | 18 | 18.29 | 17.14 | 65,581 |
| July 22, 2025 | 18.5 | 18 | 18 | 18.5 | 17.13 | 67,926 |
| July 21, 2025 | 17.43 | 18 | 18 | 18.7 | 17 | 124,025 |
| July 18, 2025 | 18.29 | 18 | 18 | 19 | 17.3 | 165,367 |
| July 17, 2025 | 17.95 | 18 | 18 | 19 | 17.25 | 275,610 |
| July 16, 2025 | 18.29 | 18 | 18 | 18.29 | 17 | 39,484 |
| July 15, 2025 | 17.26 | 18 | 18 | 18.29 | 17 | 51,739 |
| July 14, 2025 | 18 | 18 | 18 | 19 | 17.26 | 141,937 |
| July 11, 2025 | 19.3 | 18.6 | 18.6 | 19.3 | 17.5 | 455,767 |
| July 10, 2025 | 20.5 | 19 | 19 | 20.5 | 18.16 | 272,793 |
| July 09, 2025 | 19.05 | 19.2 | 19.2 | 20 | 18.22 | 318,764 |
| July 08, 2025 | 20.71 | 19.75 | 19.75 | 22 | 19 | 973,262 |
| July 07, 2025 | 21.34 | 21 | 21 | 22 | 20 | 282,268 |
| July 04, 2025 | 20 | 21 | 21 | 22 | 19.63 | 773,685 |
| July 03, 2025 | 19.57 | 19.75 | 19.75 | 20 | 18.44 | 558,950 |
| July 02, 2025 | 18.18 | 19.5 | 19.5 | 20 | 18 | 605,038 |
| July 01, 2025 | 16.24 | 18.5 | 18.5 | 19 | 16.24 | 965,779 |
| June 30, 2025 | 14.82 | 16 | 16 | 16.5 | 14.5 | 277,826 |
| June 27, 2025 | 16 | 15.5 | 15.5 | 16.5 | 14.5 | 116,331 |
| June 26, 2025 | 15 | 15 | 15 | 15 | 14.22 | 125,395 |
| June 25, 2025 | 14.74 | 14.5 | 14.5 | 14.9 | 14.13 | 303,720 |
| June 24, 2025 | 13.61 | 14.5 | 14.5 | 15 | 13.55 | 118,316 |
| June 23, 2025 | 15.5 | 14.25 | 14.25 | 15.5 | 13.61 | 394,507 |
| June 20, 2025 | 15.48 | 14.75 | 14.75 | 15.5 | 14 | 375,497 |
| June 19, 2025 | 15.11 | 14.75 | 14.75 | 15.7 | 13.88 | 644,119 |
| June 18, 2025 | 15.1 | 15.75 | 15.75 | 16.17 | 15 | 210,693 |
| June 17, 2025 | 14.9 | 15.75 | 15.75 | 16.5 | 14.35 | 426,769 |
| June 16, 2025 | 14.4 | 14.5 | 14.5 | 15 | 14.05 | 202,301 |
| June 13, 2025 | 13.86 | 14.25 | 14.25 | 14.3 | 13.5 | 114,839 |