23.50
+0.5(+2.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.25 | 23.5 | 23.5 | 24.25 | 22.5 | 112,449 |
| August 15, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| August 14, 2025 | 22.02 | 23 | 23 | 23 | 22.02 | 100 |
| August 13, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| August 12, 2025 | 24 | 23 | 23 | 24 | 23 | 4 |
| August 11, 2025 | 22 | 23 | 23 | 24 | 22 | 6 |
| August 08, 2025 | 22.97 | 23 | 23 | 23 | 22.97 | 40,000 |
| August 07, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| August 06, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| August 05, 2025 | 22.97 | 23 | 23 | 23 | 22.97 | 20 |
| August 04, 2025 | 22.02 | 23 | 23 | 23.8 | 22.02 | 2,508 |
| August 01, 2025 | 22.97 | 23 | 23 | 23 | 22.97 | 100 |
| July 31, 2025 | 24 | 23 | 23 | 24 | 21.6 | 5,350 |
| July 30, 2025 | 22.1 | 23 | 23 | 24 | 22.1 | 7,176 |
| July 29, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| July 28, 2025 | 23 | 23 | 23 | 23 | 23 | 0 |
| July 25, 2025 | 22.1 | 23 | 23 | 23 | 21.6 | 80,044 |
| July 24, 2025 | 22.3 | 23 | 23 | 23 | 22.3 | 50,000 |
| July 23, 2025 | 22.25 | 23 | 23 | 23 | 22.25 | 15,000 |
| July 22, 2025 | 22.6 | 24 | 24 | 24 | 22.6 | 122,000 |
| July 21, 2025 | 23.35 | 24 | 24 | 24.8 | 23.35 | 36,648 |
| July 18, 2025 | 23.35 | 24.5 | 24.5 | 24.5 | 23.35 | 34 |
| July 17, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 0 |
| July 16, 2025 | 23.35 | 24.5 | 24.5 | 24.5 | 23.35 | 11,976 |
| July 15, 2025 | 23.35 | 24.5 | 24.5 | 24.5 | 23.35 | 20,000 |
| July 14, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 0 |
| July 11, 2025 | 23.35 | 24.5 | 24.5 | 24.5 | 23.35 | 12,333 |
| July 10, 2025 | 24.5 | 24.5 | 24.5 | 25.4 | 24.5 | 86,339 |
| July 09, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 0 |
| July 08, 2025 | 23.35 | 24.5 | 24.5 | 24.5 | 23.35 | 4,983 |
| July 07, 2025 | 23.35 | 24.5 | 24.5 | 24.5 | 23.35 | 33,000 |
| July 04, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 0 |
| July 03, 2025 | 23.35 | 24.5 | 24.5 | 24.5 | 23.35 | 63,805 |
| July 02, 2025 | 26 | 24.5 | 24.5 | 26 | 23.21 | 8,290 |
| July 01, 2025 | 23.25 | 24.5 | 24.5 | 24.5 | 23.21 | 81,032 |
| June 30, 2025 | 25.82 | 24.5 | 24.5 | 25.82 | 24.5 | 88,000 |
| June 27, 2025 | 23.21 | 24.5 | 24.5 | 24.5 | 23.21 | 3,500 |
| June 26, 2025 | 25.4 | 24.5 | 24.5 | 25.4 | 23.21 | 11,019 |
| June 25, 2025 | 23 | 24.5 | 24.5 | 24.5 | 23 | 4 |
| June 24, 2025 | 23.21 | 24.5 | 24.5 | 24.5 | 23 | 20,833 |
| June 23, 2025 | 25.98 | 24.5 | 24.5 | 25.98 | 23.78 | 25,911 |
| June 20, 2025 | 26 | 25 | 25 | 26 | 24.14 | 5,078 |
| June 19, 2025 | 25.45 | 25 | 25 | 25.98 | 25 | 50,031 |
| June 18, 2025 | 24.14 | 25 | 25 | 25.61 | 24 | 23,650 |
| June 17, 2025 | 26 | 25 | 25 | 26 | 24.25 | 83,276 |
| June 16, 2025 | 23 | 25 | 25 | 25 | 23 | 652,322 |
| June 13, 2025 | 21.3 | 23 | 23 | 23.98 | 21 | 24,702 |
| June 12, 2025 | 20 | 21.5 | 21.5 | 21.5 | 20 | 1,606 |
| June 11, 2025 | 21.16 | 21.5 | 21.5 | 21.5 | 21.16 | 358 |
| June 10, 2025 | 21.16 | 21.5 | 21.5 | 22.4 | 21.16 | 14,464 |
| June 09, 2025 | 21.1 | 21.5 | 21.5 | 21.5 | 21.1 | 2,367 |
| June 06, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| June 05, 2025 | 22.79 | 21.5 | 21.5 | 22.79 | 21.5 | 25,000 |
| June 04, 2025 | 20.26 | 21.5 | 21.5 | 23 | 20.26 | 10,086 |
| June 03, 2025 | 20.22 | 21.5 | 21.5 | 21.5 | 20.22 | 759 |
| June 02, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| May 30, 2025 | 21.5 | 21.5 | 21.5 | 22 | 21.5 | 20,364 |
| May 29, 2025 | 20.14 | 21 | 21 | 22 | 20.14 | 18,679 |
| May 28, 2025 | 21 | 21 | 21 | 21 | 21 | 0 |
| May 27, 2025 | 20.15 | 21 | 21 | 21 | 20 | 3,247 |