18.50
-0.2(-1.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 18.3 | 18.5 | 18.5 | 18.5 | 18.3 | 76,094 |
| August 15, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0 |
| August 14, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18 | 380,000 |
| August 13, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0 |
| August 12, 2025 | 18.27 | 18.5 | 18.5 | 18.5 | 18.27 | 10 |
| August 11, 2025 | 18.3 | 18.5 | 18.5 | 18.5 | 18.3 | 5,000 |
| August 08, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0 |
| August 07, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0 |
| August 06, 2025 | 18.33 | 18.5 | 18.5 | 18.5 | 18.15 | 2,563 |
| August 05, 2025 | 18.33 | 18.5 | 18.5 | 18.5 | 18.33 | 100 |
| August 04, 2025 | 18.4 | 18.5 | 18.5 | 18.5 | 18.4 | 20 |
| August 01, 2025 | 18.42 | 18.5 | 18.5 | 18.5 | 18.05 | 52,077 |
| July 31, 2025 | 18 | 18.5 | 18.5 | 18.5 | 18 | 45,000 |
| July 30, 2025 | 18.1 | 19 | 19 | 19 | 18 | 76,806 |
| July 29, 2025 | 18.68 | 19 | 19 | 19.48 | 18.11 | 113,793 |
| July 28, 2025 | 17.23 | 18.5 | 18.5 | 18.5 | 17.23 | 1.63M |
| July 25, 2025 | 18.33 | 18.5 | 18.5 | 18.5 | 18 | 200,000 |
| July 24, 2025 | 17.25 | 18.5 | 18.5 | 18.5 | 17 | 83,450 |
| July 23, 2025 | 20 | 20 | 20 | 20 | 20 | 0 |
| July 22, 2025 | 19 | 20 | 20 | 20 | 19 | 60,000 |
| July 21, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| July 18, 2025 | 20.25 | 20.5 | 20.5 | 20.5 | 20.25 | 1,250 |
| July 17, 2025 | 20.25 | 20.5 | 20.5 | 20.5 | 20 | 14,407 |
| July 16, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| July 15, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| July 14, 2025 | 20.33 | 20.5 | 20.5 | 20.5 | 20.29 | 32,295 |
| July 11, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| July 10, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| July 09, 2025 | 20 | 20.5 | 20.5 | 20.5 | 20 | 50,000 |
| July 08, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| July 07, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| July 04, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| July 03, 2025 | 20.15 | 20.5 | 20.5 | 20.5 | 20.15 | 20,374 |
| July 02, 2025 | 20 | 20.5 | 20.5 | 20.5 | 20 | 39,971 |
| July 01, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| June 30, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| June 27, 2025 | 20.16 | 20.5 | 20.5 | 21.17 | 20.16 | 41,040 |
| June 26, 2025 | 20.52 | 21 | 21 | 21.23 | 20.52 | 47,529 |
| June 25, 2025 | 21 | 21 | 21 | 21.3 | 21 | 17,000 |
| June 24, 2025 | 21 | 21 | 21 | 21 | 21 | 0 |
| June 23, 2025 | 21 | 21 | 21 | 21 | 21 | 0 |
| June 20, 2025 | 21 | 21 | 21 | 21 | 21 | 0 |
| June 19, 2025 | 21.44 | 21 | 21 | 21.75 | 20.3 | 46,118 |
| June 18, 2025 | 21 | 21 | 21 | 21 | 21 | 0 |
| June 17, 2025 | 21.78 | 21 | 21 | 21.78 | 20 | 136,900 |
| June 16, 2025 | 21.1 | 21.5 | 21.5 | 21.5 | 21.1 | 12,735 |
| June 13, 2025 | 21.1 | 22 | 22 | 22 | 21.1 | 10,880 |
| June 12, 2025 | 21.33 | 22 | 22 | 22 | 21.33 | 66,000 |
| June 11, 2025 | 22 | 22 | 22 | 22 | 22 | 0 |
| June 10, 2025 | 22 | 22 | 22 | 22 | 22 | 0 |
| June 09, 2025 | 22 | 22 | 22 | 22 | 22 | 0 |
| June 06, 2025 | 22 | 22 | 22 | 22 | 22 | 0 |
| June 05, 2025 | 22 | 22 | 22 | 22 | 22 | 0 |
| June 04, 2025 | 22.2 | 22 | 22 | 22.2 | 22 | 26,982 |
| June 03, 2025 | 21.25 | 22 | 22 | 22.36 | 21.25 | 7,316 |
| June 02, 2025 | 22.74 | 22 | 22 | 22.74 | 22 | 51,451 |
| May 30, 2025 | 22.8 | 22 | 22 | 22.8 | 21.3 | 80,413 |
| May 29, 2025 | 22.77 | 22 | 22 | 22.77 | 22 | 30,740 |
| May 28, 2025 | 22.8 | 22 | 22 | 22.8 | 22 | 1,900 |
| May 27, 2025 | 21.27 | 22 | 22 | 22 | 21.27 | 2,500 |