10.00
-4(-28.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2024 | 14 | 14 | 14 | 18 | 18 | 4,644 |
| September 11, 2024 | 12.5 | 14 | 14 | 14.6 | 10.1 | 53,175 |
| September 10, 2024 | 18 | 15 | 15 | 19 | 12 | 55,345 |
| September 09, 2024 | 25 | 18.5 | 18.5 | 27 | 18.5 | 23,033 |
| September 06, 2024 | 27 | 26.5 | 26.5 | 27 | 25 | 13,482 |
| September 05, 2024 | 30 | 26.5 | 26.5 | 30 | 26.5 | 90,137 |
| September 04, 2024 | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0 |
| September 03, 2024 | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0 |
| September 02, 2024 | 30.06 | 32.5 | 32.5 | 32.5 | 30 | 6,760 |
| August 30, 2024 | 30 | 32.5 | 32.5 | 35 | 30 | 699 |
| August 29, 2024 | 30.05 | 32.5 | 32.5 | 32.5 | 30.05 | 3,182 |
| August 28, 2024 | 30.4 | 32.5 | 32.5 | 32.5 | 30.4 | 6,000 |
| August 27, 2024 | 30.05 | 32.5 | 32.5 | 32.5 | 30.05 | 3,054 |
| August 23, 2024 | 30.16 | 32.5 | 32.5 | 32.5 | 30.16 | 35,681 |
| August 22, 2024 | 33 | 32.5 | 32.5 | 33 | 32.5 | 1,032 |
| August 21, 2024 | 30.15 | 32.5 | 32.5 | 32.5 | 30.15 | 31,000 |
| August 20, 2024 | 30.05 | 32.5 | 32.5 | 32.5 | 30.05 | 331 |
| August 19, 2024 | 33 | 32.5 | 32.5 | 33 | 32.5 | 5 |
| August 16, 2024 | 30.42 | 32.5 | 32.5 | 32.5 | 30.42 | 4,758 |
| August 15, 2024 | 32.5 | 32.5 | 32.5 | 32.5 | 30.42 | 25,102 |
| August 14, 2024 | 30.5 | 32.5 | 32.5 | 32.5 | 30.5 | 3,554 |
| August 13, 2024 | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0 |
| August 12, 2024 | 30 | 32.5 | 32.5 | 32.9 | 30 | 21,166 |
| August 09, 2024 | 33 | 32.5 | 32.5 | 33 | 30.35 | 8,050 |
| August 08, 2024 | 30.05 | 32.5 | 32.5 | 32.5 | 30.05 | 2,000 |
| August 07, 2024 | 33.25 | 32.5 | 32.5 | 33.5 | 30 | 46,280 |
| August 06, 2024 | 30.05 | 32.5 | 32.5 | 33.5 | 30.05 | 40,019 |
| August 05, 2024 | 35 | 32.5 | 32.5 | 35 | 30.25 | 67,174 |
| August 02, 2024 | 32 | 32.5 | 32.5 | 32.5 | 31 | 138,183 |
| August 01, 2024 | 27.9 | 27.5 | 27.5 | 27.9 | 27.5 | 23,857 |
| July 31, 2024 | 27.3 | 27 | 27 | 27.3 | 27 | 10,486 |
| July 30, 2024 | 27.3 | 27.5 | 27.5 | 27.5 | 27.3 | 4,564 |
| July 29, 2024 | 27.3 | 27.5 | 27.5 | 27.97 | 27.3 | 19,062 |
| July 26, 2024 | 27.31 | 27.5 | 27.5 | 27.5 | 27.31 | 183 |
| July 25, 2024 | 28 | 27.5 | 27.5 | 28 | 27.31 | 18,021 |
| July 24, 2024 | 27.05 | 27.5 | 27.5 | 27.5 | 27.05 | 19,201 |
| July 23, 2024 | 27.05 | 27.5 | 27.5 | 27.5 | 27.05 | 36,282 |
| July 22, 2024 | 27.7 | 27.5 | 27.5 | 28.9 | 26.5 | 16,053 |
| July 19, 2024 | 27.05 | 28 | 28 | 28 | 27.05 | 270 |
| July 18, 2024 | 27.7 | 28 | 28 | 28 | 27.05 | 5,390 |
| July 17, 2024 | 28 | 28 | 28 | 28 | 27.7 | 2,266 |
| July 16, 2024 | 27.89 | 28 | 28 | 28 | 27.75 | 5,022 |
| July 15, 2024 | 27.5 | 28 | 28 | 29 | 27.5 | 6,701 |
| July 12, 2024 | 28.1 | 28 | 28 | 29.2 | 27.5 | 59,319 |
| July 11, 2024 | 29 | 29 | 29 | 29 | 29 | 35,914 |
| July 10, 2024 | 29.2 | 29 | 29 | 29.38 | 29 | 12,510 |
| July 09, 2024 | 29 | 29 | 29 | 30 | 28.5 | 17,657 |
| July 08, 2024 | 29.47 | 29.5 | 29.5 | 29.5 | 29.15 | 3,697 |
| July 05, 2024 | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | 13,706 |
| July 04, 2024 | 28.6 | 29.5 | 29.5 | 30 | 28.6 | 23,715 |
| July 03, 2024 | 30 | 30 | 30 | 30 | 30 | 12,033 |
| July 02, 2024 | 30 | 30 | 30 | 30 | 30 | 6,192 |
| July 01, 2024 | 30 | 30 | 30 | 30 | 30 | 3,272 |
| June 28, 2024 | 29.9 | 30 | 30 | 30 | 29.9 | 352 |
| June 27, 2024 | 29.89 | 30 | 30 | 30 | 29.89 | 13,883 |
| June 26, 2024 | 29 | 30 | 30 | 30 | 29 | 2,581 |
| June 25, 2024 | 29 | 30 | 30 | 30 | 29 | 9,420 |
| June 24, 2024 | 30 | 30 | 30 | 30 | 30 | 166 |
| June 21, 2024 | 29.98 | 30 | 30 | 30 | 29.98 | 1,768 |
| June 20, 2024 | 30 | 30 | 30 | 30 | 29.1 | 16,736 |