22.97
-0.1275(-0.55%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 22.85 | 22.97 | 22.97 | 23.09 | 22.59 | 69,370 |
October 16, 2025 | 22.93 | 23.14 | 23.14 | 23.17 | 22.93 | 26,328 |
October 15, 2025 | 23.03 | 22.84 | 22.84 | 23.03 | 22.82 | 34,550 |
October 14, 2025 | 22.5 | 22.63 | 22.63 | 22.63 | 22.32 | 18,037 |
October 13, 2025 | 22.55 | 22.68 | 22.68 | 22.73 | 22.55 | 49,174 |
October 10, 2025 | 23.05 | 22.45 | 22.45 | 23.12 | 22.45 | 39,575 |
October 09, 2025 | 22.93 | 22.94 | 22.94 | 23.02 | 22.88 | 39,498 |
October 08, 2025 | 22.82 | 22.92 | 22.92 | 22.93 | 22.69 | 19,559 |
October 07, 2025 | 23 | 22.83 | 22.83 | 23 | 22.83 | 30,930 |
October 06, 2025 | 22.96 | 22.92 | 22.92 | 22.96 | 22.71 | 30,779 |
October 03, 2025 | 22.93 | 22.85 | 22.85 | 22.96 | 22.63 | 20,064 |
October 02, 2025 | 22.61 | 22.57 | 22.57 | 22.81 | 22.57 | 26,809 |
October 01, 2025 | 22.41 | 22.39 | 22.39 | 22.46 | 22.25 | 10,928 |
September 30, 2025 | 22.39 | 22.25 | 22.25 | 22.39 | 22.15 | 70,230 |
September 29, 2025 | 22.33 | 22.36 | 22.36 | 22.36 | 22.2 | 37,422 |
September 26, 2025 | 22.17 | 21.97 | 21.97 | 22.17 | 21.97 | 35,631 |
September 25, 2025 | 22.5 | 22.11 | 22.11 | 22.5 | 22.07 | 22,266 |
September 24, 2025 | 22.5 | 22.13 | 22.13 | 22.5 | 22.1 | 25,126 |
September 23, 2025 | 22.28 | 22.25 | 22.25 | 22.35 | 22.23 | 56,715 |
September 22, 2025 | 22.25 | 22.21 | 22.21 | 22.38 | 22.1 | 47,283 |
September 19, 2025 | 22.25 | 22.19 | 22.19 | 22.32 | 22.01 | 17,799 |
September 18, 2025 | 22.05 | 22.17 | 22.17 | 22.22 | 21.92 | 29,745 |
September 17, 2025 | 22.4 | 22.27 | 22.07 | 22.4 | 22.24 | 38,502 |
September 16, 2025 | 22.49 | 22.31 | 22.11 | 22.5 | 22 | 17,195 |
September 15, 2025 | 22.46 | 22.28 | 22.28 | 22.46 | 22.28 | 25,002 |
September 12, 2025 | 22.5 | 22.31 | 22.31 | 22.5 | 22.23 | 17,903 |
September 11, 2025 | 22.13 | 22.3 | 22.3 | 22.33 | 22.04 | 10,780 |
September 10, 2025 | 22.08 | 22.03 | 22.03 | 22.18 | 22.03 | 49,977 |
September 09, 2025 | 21.85 | 21.9 | 21.9 | 21.9 | 21.67 | 19,744 |
September 08, 2025 | 21.89 | 21.72 | 21.72 | 21.89 | 21.71 | 15,256 |
September 05, 2025 | 21.73 | 21.64 | 21.64 | 21.83 | 21.6 | 69,673 |
September 04, 2025 | 21.62 | 21.65 | 21.65 | 21.75 | 21.54 | 31,995 |
September 03, 2025 | 21.72 | 21.6 | 21.6 | 21.72 | 21.48 | 19,400 |
September 02, 2025 | 21.41 | 21.63 | 21.63 | 21.66 | 21.41 | 40,101 |
September 01, 2025 | 21.65 | 21.5 | 21.5 | 21.65 | 21.4 | 36,411 |
August 29, 2025 | 21.63 | 21.62 | 21.62 | 21.77 | 21.62 | 34,904 |
August 28, 2025 | 21.75 | 21.71 | 21.71 | 21.77 | 21.66 | 26,117 |
August 27, 2025 | 21.67 | 21.61 | 21.61 | 21.67 | 21.48 | 44,958 |
August 26, 2025 | 21.68 | 21.69 | 21.69 | 21.73 | 21.55 | 36,451 |
August 22, 2025 | 21.78 | 21.81 | 21.81 | 21.9 | 21.28 | 18,655 |
August 21, 2025 | 21.43 | 21.57 | 21.57 | 21.66 | 21.43 | 27,727 |
August 20, 2025 | 21.63 | 21.5 | 21.5 | 21.63 | 21.36 | 67,944 |
August 19, 2025 | 21.8 | 21.45 | 21.45 | 21.8 | 21.43 | 12,715 |
August 18, 2025 | 21.5 | 21.52 | 21.52 | 21.71 | 21.49 | 18,771 |
August 15, 2025 | 21.79 | 21.58 | 21.58 | 21.79 | 21.55 | 17,589 |
August 14, 2025 | 21.6 | 21.59 | 21.59 | 21.71 | 21.51 | 34,325 |
August 13, 2025 | 21.75 | 21.74 | 21.74 | 21.8 | 21.7 | 11,862 |
August 12, 2025 | 21.65 | 21.69 | 21.69 | 21.73 | 21.53 | 42,687 |
August 11, 2025 | 21.69 | 21.7 | 21.7 | 21.72 | 21.43 | 19,930 |
August 08, 2025 | 21.66 | 21.72 | 21.72 | 21.72 | 21.52 | 14,076 |
August 07, 2025 | 21.79 | 21.6 | 21.6 | 21.88 | 21.59 | 83,317 |
August 06, 2025 | 21.79 | 21.6 | 21.6 | 21.79 | 21.6 | 20,295 |
August 05, 2025 | 21.5 | 21.6 | 21.6 | 21.77 | 21.5 | 15,252 |
August 04, 2025 | 21.41 | 21.55 | 21.55 | 21.61 | 21.4 | 18,206 |
August 01, 2025 | 21.41 | 21.21 | 21.21 | 21.41 | 20.64 | 17,031 |
July 31, 2025 | 21.72 | 21.6 | 21.6 | 21.78 | 21.52 | 23,848 |
July 30, 2025 | 21.78 | 21.71 | 21.71 | 21.85 | 21.65 | 38,801 |
July 29, 2025 | 21.64 | 21.68 | 21.68 | 21.73 | 21.57 | 14,207 |
July 28, 2025 | 21.69 | 21.44 | 21.44 | 21.69 | 21.4 | 25,737 |
July 25, 2025 | 21.5 | 21.44 | 21.44 | 21.5 | 21.31 | 12,006 |