22.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 22 | 22 | 22 | 22.75 | 21 | 5,187 |
| September 25, 2025 | 23.5 | 22 | 22 | 24 | 21 | 54,882 |
| September 24, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23 | 30,382 |
| September 23, 2025 | 23.5 | 23.5 | 23.5 | 24 | 23 | 223,329 |
| September 22, 2025 | 23.4 | 23.5 | 23.5 | 24.4 | 22.25 | 132,724 |
| September 19, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.12 | 168,738 |
| September 18, 2025 | 23.5 | 23.5 | 23.5 | 24 | 23 | 38,903 |
| September 17, 2025 | 25 | 23.5 | 23.5 | 26 | 23 | 98,515 |
| September 16, 2025 | 25 | 25 | 25 | 25 | 24 | 5,000 |
| September 15, 2025 | 25.5 | 25 | 25 | 26 | 24 | 23,790 |
| September 12, 2025 | 25.5 | 25.5 | 25.5 | 26 | 25 | 78,520 |
| September 11, 2025 | 25.5 | 25.5 | 25.5 | 26 | 25 | 5,468 |
| September 10, 2025 | 25 | 25.5 | 25.5 | 26 | 25 | 33,741 |
| September 09, 2025 | 25.5 | 25.5 | 25.5 | 28.85 | 25 | 176,213 |
| September 08, 2025 | 29 | 25.5 | 25.5 | 30 | 24.25 | 376,484 |
| September 05, 2025 | 29.5 | 30 | 30 | 30 | 29 | 27,120 |
| September 04, 2025 | 29 | 29.5 | 29.5 | 30 | 29 | 56,115 |
| September 03, 2025 | 29 | 29 | 29 | 29.25 | 29 | 50,091 |
| September 02, 2025 | 29 | 29 | 29 | 29.3 | 29 | 10,633 |
| September 01, 2025 | 28.2 | 29 | 29 | 29 | 28 | 37,188 |
| August 29, 2025 | 28.6 | 29 | 29 | 30 | 28.2 | 39,864 |
| August 28, 2025 | 28.6 | 29 | 29 | 29.5 | 28.2 | 81,367 |
| August 27, 2025 | 28.75 | 29 | 29 | 30 | 28 | 8,912 |
| August 26, 2025 | 29.8 | 29 | 29 | 29.8 | 28.75 | 34,701 |
| August 22, 2025 | 28.75 | 29 | 29 | 29.8 | 28.75 | 13,550 |
| August 21, 2025 | 28.75 | 29 | 29 | 29 | 28.75 | 1,221 |
| August 20, 2025 | 29 | 29 | 29 | 30 | 28.45 | 30,000 |
| August 19, 2025 | 28.76 | 29.5 | 29.5 | 31 | 28 | 9,017 |
| August 18, 2025 | 28.75 | 29 | 29 | 30 | 28.1 | 35,039 |
| August 15, 2025 | 28.6 | 29 | 29 | 30 | 28 | 24,034 |
| August 14, 2025 | 28.6 | 29 | 29 | 29 | 28.6 | 16,855 |
| August 13, 2025 | 30 | 29 | 29 | 31.6 | 28 | 104,061 |
| August 12, 2025 | 32 | 30 | 30 | 32 | 29 | 31,310 |
| August 11, 2025 | 30 | 30.5 | 30.5 | 31 | 30 | 9,181 |
| August 08, 2025 | 32.33 | 31 | 31 | 34 | 30 | 99,157 |
| August 07, 2025 | 33.7 | 33 | 33 | 34 | 32 | 16,145 |
| August 06, 2025 | 32 | 33 | 33 | 33.7 | 32 | 5,698 |
| August 05, 2025 | 32 | 33 | 33 | 35 | 31 | 17,085 |
| August 04, 2025 | 33 | 33.5 | 33.5 | 35 | 32 | 15,340 |
| August 01, 2025 | 35 | 34 | 34 | 35 | 33 | 27,169 |
| July 31, 2025 | 36.7 | 35.5 | 35.5 | 36.7 | 34.25 | 42,838 |
| July 30, 2025 | 36.22 | 36.5 | 36.5 | 37 | 35 | 15,120 |
| July 29, 2025 | 37.9 | 37 | 37 | 37.9 | 36 | 311 |
| July 28, 2025 | 36.44 | 37 | 37 | 39.8 | 35 | 41,094 |
| July 25, 2025 | 39.8 | 38 | 38 | 40 | 36 | 17,737 |
| July 24, 2025 | 40.56 | 38 | 38 | 40.96 | 36.97 | 42,601 |
| July 23, 2025 | 36.8 | 39 | 39 | 41 | 36 | 183,883 |
| July 22, 2025 | 32 | 36.5 | 36.5 | 37 | 32 | 200,025 |
| July 21, 2025 | 30 | 32.5 | 32.5 | 33 | 29.15 | 82,468 |
| July 18, 2025 | 25.3 | 29 | 29 | 30 | 25 | 233,252 |
| July 17, 2025 | 27 | 25 | 25 | 27 | 25 | 42,148 |
| July 16, 2025 | 26 | 26 | 26 | 26 | 26 | 0 |
| July 15, 2025 | 26 | 26 | 26 | 27 | 25 | 50,210 |
| July 14, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 26.05 | 2,768 |
| July 11, 2025 | 25.2 | 27.6 | 27.6 | 27.6 | 25.2 | 125,491 |
| July 10, 2025 | 26.95 | 26.5 | 26.5 | 26.95 | 26.5 | 3 |
| July 09, 2025 | 26.5 | 26.5 | 26.5 | 26.84 | 26 | 149,342 |
| July 08, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 26.06 | 68,354 |
| July 07, 2025 | 28.44 | 26.5 | 26.5 | 29 | 25 | 204,269 |
| July 04, 2025 | 28.5 | 28.5 | 28.5 | 29 | 28 | 8,652 |