22.50
+0.7(+3.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22.2 | 22.5 | 22.5 | 22.8 | 21.77 | 2.86M |
| September 25, 2025 | 21.65 | 21.8 | 21.8 | 21.95 | 20.9 | 4.43M |
| September 24, 2025 | 20.9 | 21.7 | 21.7 | 21.94 | 20.9 | 4.34M |
| September 23, 2025 | 19.2 | 21.1 | 21.1 | 21.7 | 19.2 | 7.77M |
| September 22, 2025 | 20 | 20.75 | 20.75 | 20.9 | 18.31 | 6.06M |
| September 19, 2025 | 19.1 | 18.94 | 18.94 | 19.54 | 18.84 | 3.25M |
| September 18, 2025 | 18 | 19 | 19 | 19.33 | 18 | 2.8M |
| September 17, 2025 | 17.3 | 18.62 | 18.62 | 19.48 | 17.3 | 6.62M |
| September 16, 2025 | 18 | 17.7 | 17.7 | 19 | 17.34 | 9.7M |
| September 15, 2025 | 21.55 | 17.88 | 17.88 | 22.05 | 17.37 | 29.1M |
| September 12, 2025 | 23.75 | 22.65 | 22.65 | 23.75 | 22.55 | 1.52M |
| September 11, 2025 | 23.3 | 22.95 | 22.95 | 23.47 | 22.81 | 1.38M |
| September 10, 2025 | 22.91 | 22.85 | 22.85 | 23.2 | 22.4 | 822,634 |
| September 09, 2025 | 22 | 22.75 | 22.75 | 23.36 | 22 | 2.31M |
| September 08, 2025 | 23.5 | 23 | 23 | 23.5 | 22.39 | 680,781 |
| September 05, 2025 | 22 | 22.55 | 22.55 | 23.25 | 22 | 1.69M |
| September 04, 2025 | 22 | 22.65 | 22.65 | 23.2 | 21.93 | 1.65M |
| September 03, 2025 | 20.65 | 21.8 | 21.8 | 21.8 | 20.37 | 3.21M |
| September 02, 2025 | 21.65 | 20.7 | 20.7 | 21.65 | 20.7 | 3.21M |
| September 01, 2025 | 22.45 | 21.65 | 21.65 | 22.45 | 20.8 | 2.82M |
| August 29, 2025 | 22 | 20.75 | 20.75 | 22 | 20.55 | 4.9M |
| August 28, 2025 | 23.55 | 22 | 22 | 23.55 | 21.75 | 1.02M |
| August 27, 2025 | 21.25 | 22.15 | 22.15 | 22.5 | 21.25 | 1.18M |
| August 26, 2025 | 21.8 | 21.65 | 21.65 | 23.2 | 21.47 | 2.26M |
| August 22, 2025 | 21.05 | 23.5 | 23.5 | 23.72 | 20.94 | 6.23M |
| August 21, 2025 | 20.9 | 21.05 | 21.05 | 21.25 | 20.47 | 2.22M |
| August 20, 2025 | 21.65 | 21.2 | 21.2 | 21.65 | 20.89 | 1.34M |
| August 19, 2025 | 20.35 | 21.5 | 21.5 | 21.65 | 20.35 | 2.94M |
| August 18, 2025 | 21.85 | 20.7 | 20.7 | 21.85 | 20.5 | 4.73M |
| August 15, 2025 | 22.45 | 21.4 | 21.4 | 22.55 | 21.4 | 2.01M |
| August 14, 2025 | 23 | 22 | 22 | 23 | 21.44 | 3.38M |
| August 13, 2025 | 22.85 | 22.3 | 22.3 | 23 | 21.35 | 6.26M |
| August 12, 2025 | 22.95 | 21.45 | 21.45 | 23.65 | 21.35 | 4.76M |
| August 11, 2025 | 23.5 | 22 | 22 | 24.95 | 21.85 | 7.32M |
| August 08, 2025 | 22.29 | 21.2 | 21.2 | 22.9 | 20.35 | 8.5M |
| August 07, 2025 | 23.75 | 22.5 | 22.5 | 23.75 | 22.01 | 1.3M |
| August 06, 2025 | 23.75 | 22.85 | 22.85 | 23.95 | 22.3 | 800,577 |
| August 05, 2025 | 22.4 | 22.5 | 22.5 | 23.31 | 22.2 | 1.32M |
| August 04, 2025 | 24.65 | 22.6 | 22.6 | 24.65 | 22.25 | 1.98M |
| August 01, 2025 | 23.74 | 22.85 | 22.85 | 25.07 | 22.85 | 1.04M |
| July 31, 2025 | 23.9 | 23.95 | 23.95 | 24.9 | 23.65 | 576,935 |
| July 30, 2025 | 23 | 23.95 | 23.95 | 25.15 | 23 | 1.78M |
| July 29, 2025 | 24.8 | 23.75 | 23.75 | 25 | 23.72 | 1.69M |
| July 28, 2025 | 26.05 | 24.7 | 24.7 | 26.88 | 24.55 | 3.13M |
| July 25, 2025 | 25.35 | 26.45 | 26.45 | 26.9 | 24.6 | 3.33M |
| July 24, 2025 | 24.4 | 25.3 | 25.3 | 25.55 | 22.5 | 3.76M |
| July 23, 2025 | 23.31 | 23.75 | 23.75 | 24.4 | 23.05 | 1.33M |
| July 22, 2025 | 22.4 | 23.25 | 23.25 | 23.8 | 22.15 | 1.12M |
| July 21, 2025 | 23.98 | 23 | 23 | 24 | 22.55 | 1.49M |
| July 18, 2025 | 22.88 | 23.8 | 23.8 | 23.9 | 22.05 | 1.42M |
| July 17, 2025 | 22.45 | 22.65 | 22.65 | 23.2 | 21.8 | 3.48M |
| July 16, 2025 | 24.3 | 22.5 | 22.5 | 24.3 | 22.45 | 2.21M |
| July 15, 2025 | 22.6 | 23.2 | 23.2 | 24.05 | 22.6 | 1.66M |
| July 14, 2025 | 23.35 | 23.15 | 23.15 | 23.7 | 22.7 | 1.85M |
| July 11, 2025 | 24.3 | 23.15 | 23.15 | 24.6 | 23 | 2.75M |
| July 10, 2025 | 25.3 | 24.5 | 24.5 | 25.3 | 24.05 | 1.44M |
| July 09, 2025 | 24.95 | 24.5 | 24.5 | 25.05 | 22.86 | 2.85M |
| July 08, 2025 | 25.26 | 25 | 25 | 25.5 | 24.64 | 606,539 |
| July 07, 2025 | 25.6 | 25.25 | 25.25 | 25.8 | 24.85 | 881,434 |
| July 04, 2025 | 25.9 | 25.7 | 25.7 | 26.15 | 25.4 | 659,745 |