20.70
-0.7(-3.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 25.44 | 25.9 | 25.9 | 26.2 | 25.15 | 971,161 |
| July 02, 2025 | 25.9 | 25.55 | 25.55 | 26.2 | 25.19 | 1.65M |
| July 01, 2025 | 25.3 | 25.4 | 25.4 | 26.2 | 24.4 | 2.93M |
| June 30, 2025 | 25.3 | 25.4 | 25.4 | 27.5 | 25.3 | 5.24M |
| June 27, 2025 | 25.34 | 26.35 | 26.35 | 26.79 | 24.2 | 3.06M |
| June 26, 2025 | 24.2 | 24.4 | 24.4 | 25.15 | 24.16 | 2.16M |
| June 25, 2025 | 25.5 | 24.4 | 24.4 | 25.85 | 24.25 | 1.67M |
| June 24, 2025 | 24.73 | 25.05 | 25.05 | 25.2 | 24.5 | 637,230 |
| June 23, 2025 | 26.1 | 24.45 | 24.45 | 26.1 | 24 | 884,710 |
| June 20, 2025 | 24.1 | 24.55 | 24.55 | 25.31 | 24.1 | 1.05M |
| June 19, 2025 | 25.7 | 24.3 | 24.3 | 25.7 | 24.05 | 951,682 |
| June 18, 2025 | 26.5 | 24.8 | 24.8 | 26.5 | 24.6 | 1.03M |
| June 17, 2025 | 26 | 25.7 | 25.7 | 26.6 | 23.95 | 1.26M |
| June 16, 2025 | 23.6 | 25.45 | 25.45 | 25.45 | 23.6 | 607,074 |
| June 13, 2025 | 24.45 | 24.6 | 24.6 | 25.65 | 24.4 | 1.85M |
| June 12, 2025 | 24.05 | 25 | 25 | 25.5 | 24 | 1.1M |
| June 11, 2025 | 23.6 | 25.25 | 25.25 | 25.75 | 23.6 | 1.26M |
| June 10, 2025 | 24 | 25.05 | 25.05 | 25.65 | 24 | 878,349 |
| June 09, 2025 | 24.4 | 25.3 | 25.3 | 25.65 | 23.93 | 1.76M |
| June 06, 2025 | 24.15 | 24.55 | 24.55 | 25.95 | 23.74 | 2.32M |
| June 05, 2025 | 26 | 24.65 | 24.65 | 27.1 | 24 | 3.23M |
| June 04, 2025 | 25.55 | 26.5 | 25.5 | 28 | 24.31 | 5.27M |
| June 03, 2025 | 26 | 25.75 | 24.78 | 26.27 | 25.15 | 2.21M |
| June 02, 2025 | 28.07 | 26.3 | 25.31 | 28.65 | 26 | 2.3M |
| May 30, 2025 | 26.45 | 28.1 | 28.1 | 28.53 | 26.45 | 1.03M |
| May 29, 2025 | 26.94 | 27.9 | 27.9 | 28.14 | 26.94 | 671,949 |
| May 28, 2025 | 27.8 | 27.1 | 27.1 | 28.4 | 27.05 | 1.43M |
| May 27, 2025 | 26.69 | 27.55 | 27.55 | 27.84 | 26.69 | 1.04M |