21.70
+0.035(+0.16%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 21.68 | 21.7 | 21.7 | 21.7 | 21.64 | 3 |
September 05, 2025 | 21.61 | 21.66 | 21.66 | 21.66 | 21.6 | 39 |
September 04, 2025 | 21.66 | 21.66 | 21.66 | 21.67 | 21.63 | 669 |
September 03, 2025 | 21.59 | 21.62 | 21.62 | 21.64 | 21.59 | 405 |
September 02, 2025 | 21.68 | 21.64 | 21.64 | 21.68 | 21.64 | 1,848 |
September 01, 2025 | 21.59 | 21.42 | 21.42 | 21.59 | 21.42 | 1,859 |
August 29, 2025 | 21.56 | 21.5 | 21.5 | 21.62 | 21.5 | 459 |
August 28, 2025 | 21.6 | 21.55 | 21.55 | 21.6 | 21.52 | 6,223 |
August 27, 2025 | 21.58 | 21.61 | 21.61 | 21.61 | 21.57 | 298 |
August 26, 2025 | 21.45 | 21.5 | 21.5 | 21.5 | 21.45 | 1,632 |
August 22, 2025 | 21.45 | 21.35 | 21.35 | 21.45 | 21.35 | 685 |
August 21, 2025 | 21.35 | 21.4 | 21.4 | 21.4 | 21.33 | 2,692 |
August 20, 2025 | 21.34 | 21.38 | 21.38 | 21.38 | 21.34 | 174 |
August 19, 2025 | 21.26 | 21.3 | 21.3 | 21.3 | 21.26 | 2,307 |
August 18, 2025 | 21.29 | 21.25 | 21.25 | 21.29 | 21.22 | 3,492 |
August 15, 2025 | 21.29 | 21.22 | 21.22 | 21.29 | 21.21 | 9,196 |
August 14, 2025 | 21.35 | 21.33 | 21.33 | 21.35 | 21.3 | 3,754 |
August 13, 2025 | 21.3 | 21.31 | 21.31 | 21.31 | 21.25 | 371,632 |
August 12, 2025 | 21.41 | 21.3 | 21.3 | 21.45 | 21.3 | 743,192 |
August 11, 2025 | 21.45 | 21.54 | 21.54 | 21.55 | 21.45 | 4,396 |
August 08, 2025 | 21.46 | 21.45 | 21.45 | 21.46 | 21.43 | 114,216 |
August 07, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 1,038 |
August 06, 2025 | 21.71 | 21.72 | 21.72 | 21.72 | 21.64 | 1,255 |
August 05, 2025 | 21.74 | 21.72 | 21.72 | 21.75 | 21.72 | 265 |
August 04, 2025 | 21.8 | 21.71 | 21.71 | 21.8 | 21.64 | 2,207 |
August 01, 2025 | 22.33 | 22.27 | 21.74 | 22.33 | 22.26 | 18 |
July 31, 2025 | 22.19 | 22.23 | 21.7 | 22.28 | 22.19 | 4,641 |
July 30, 2025 | 22.05 | 22.12 | 22.12 | 22.18 | 22.02 | 579 |
July 29, 2025 | 21.95 | 22.05 | 22.05 | 22.05 | 21.95 | 392 |
July 28, 2025 | 21.88 | 21.85 | 21.85 | 21.88 | 21.85 | 1,790 |
July 25, 2025 | 21.81 | 21.84 | 21.84 | 21.84 | 21.81 | 4,000 |
July 24, 2025 | 21.64 | 21.67 | 21.67 | 21.67 | 21.64 | 1,090 |
July 23, 2025 | 21.68 | 21.62 | 21.62 | 21.7 | 21.62 | 36,879 |
July 22, 2025 | 21.76 | 21.8 | 21.8 | 21.81 | 21.63 | 2,967 |
July 21, 2025 | 21.76 | 21.79 | 21.79 | 21.86 | 21.76 | 1,148 |
July 18, 2025 | 21.8 | 21.79 | 21.79 | 21.81 | 21.79 | 0 |
July 17, 2025 | 21.76 | 21.85 | 21.85 | 21.85 | 21.76 | 1,796 |
July 16, 2025 | 21.8 | 21.7 | 21.7 | 21.8 | 21.7 | 2,825 |
July 15, 2025 | 21.8 | 21.76 | 21.76 | 21.81 | 21.74 | 615 |
July 14, 2025 | 21.56 | 21.72 | 21.72 | 21.72 | 21.56 | 1,126 |
July 11, 2025 | 21.57 | 21.64 | 21.64 | 21.64 | 21.56 | 1,776 |
July 10, 2025 | 21.47 | 21.56 | 21.56 | 21.56 | 21.47 | 158 |
July 09, 2025 | 21.47 | 21.55 | 21.55 | 21.55 | 21.44 | 1,517 |
July 08, 2025 | 21.5 | 21.5 | 21.5 | 21.54 | 21.5 | 114 |
July 07, 2025 | 21.34 | 21.36 | 21.36 | 21.59 | 21.34 | 57 |
July 04, 2025 | 21.45 | 21.41 | 21.41 | 21.45 | 21.41 | 150 |
July 03, 2025 | 21.44 | 21.4 | 21.4 | 21.44 | 21.4 | 1,547 |
July 02, 2025 | 21.34 | 21.49 | 21.49 | 21.52 | 21.3 | 700 |
July 01, 2025 | 21.41 | 21.36 | 21.36 | 21.41 | 21.3 | 218 |
June 30, 2025 | 21.31 | 21.37 | 21.37 | 21.46 | 21.22 | 1,782 |
June 27, 2025 | 21.41 | 21.32 | 21.32 | 21.47 | 21.27 | 372 |
June 26, 2025 | 21.23 | 21.27 | 21.27 | 21.31 | 21.23 | 1,659 |
June 25, 2025 | 21.41 | 21.4 | 21.4 | 21.41 | 21.4 | 1,527 |
June 24, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1,256 |
June 23, 2025 | 21.69 | 21.61 | 21.61 | 21.75 | 21.61 | 2,763 |
June 20, 2025 | 21.7 | 21.57 | 21.57 | 21.7 | 21.46 | 84 |
June 19, 2025 | 21.63 | 21.65 | 21.65 | 21.65 | 21.61 | 1,760 |
June 18, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 39 |
June 17, 2025 | 21.26 | 21.45 | 21.45 | 21.45 | 21.26 | 1,912 |
June 16, 2025 | 21.21 | 21.22 | 21.22 | 21.38 | 21.21 | 169 |