20.80
+0.2(+0.97%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 23.2 | 20.6 | 20.6 | 23.2 | 20 | 203,801 |
| September 25, 2025 | 22.8 | 21.7 | 21.7 | 22.8 | 21.11 | 96,866 |
| September 24, 2025 | 21.7 | 21.7 | 21.7 | 22 | 21.4 | 59,365 |
| September 23, 2025 | 21.7 | 22.4 | 22.4 | 22.4 | 21.7 | 44,874 |
| September 22, 2025 | 21.5 | 21.5 | 21.5 | 21.8 | 21.5 | 5,921 |
| September 19, 2025 | 21.35 | 21.5 | 21.5 | 21.5 | 21.05 | 30,641 |
| September 18, 2025 | 21 | 21.5 | 21.5 | 23 | 21 | 74,893 |
| September 17, 2025 | 20.5 | 21.5 | 21.5 | 21.5 | 20.5 | 61,211 |
| September 16, 2025 | 20.6 | 20.39 | 20.39 | 20.6 | 20.02 | 250,005 |
| September 15, 2025 | 20.3 | 20.3 | 20.3 | 20.6 | 20.01 | 4,392 |
| September 12, 2025 | 20.8 | 20.5 | 20.5 | 21 | 20.04 | 149,682 |
| September 11, 2025 | 20.8 | 20.8 | 20.8 | 20.9 | 20.6 | 13,212 |
| September 10, 2025 | 20.6 | 20.8 | 20.59 | 21.4 | 20.02 | 43,554 |
| September 09, 2025 | 21.3 | 21.3 | 21.3 | 22 | 20.72 | 40,934 |
| September 08, 2025 | 20.5 | 21.3 | 21.3 | 21.8 | 20.32 | 353,164 |
| September 05, 2025 | 20.3 | 20.5 | 20.5 | 21 | 20.11 | 318,741 |
| September 04, 2025 | 20.3 | 20.3 | 20.3 | 20.52 | 20.3 | 46,752 |
| September 03, 2025 | 20.3 | 20.3 | 20.3 | 20.52 | 20.3 | 15,256 |
| September 02, 2025 | 21.5 | 20.3 | 20.3 | 21.5 | 20.3 | 61,988 |
| September 01, 2025 | 21.95 | 21.5 | 21.5 | 21.95 | 20 | 41,791 |
| August 29, 2025 | 22.75 | 21.5 | 21.5 | 23 | 20.25 | 134,382 |
| August 28, 2025 | 23 | 23 | 23 | 23 | 23 | 8,590 |
| August 27, 2025 | 23 | 23 | 23 | 23 | 23 | 9,722 |
| August 26, 2025 | 22 | 23 | 23 | 23.9 | 22 | 80 |
| August 22, 2025 | 22.22 | 23 | 23 | 23.9 | 22.22 | 59,513 |
| August 21, 2025 | 22 | 23 | 23 | 24 | 22 | 87,958 |
| August 20, 2025 | 22.11 | 23.5 | 23.5 | 23.5 | 22.11 | 43,504 |
| August 19, 2025 | 23.05 | 23.5 | 23.5 | 23.5 | 23 | 19,526 |
| August 18, 2025 | 23 | 23.5 | 23.5 | 24 | 23 | 54,934 |
| August 15, 2025 | 23.26 | 23.5 | 23.5 | 23.5 | 23.26 | 32,610 |
| August 14, 2025 | 23.7 | 23.5 | 23.5 | 23.7 | 23.5 | 165,050 |
| August 13, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| August 12, 2025 | 23.88 | 23.5 | 23.5 | 24.4 | 22.5 | 94,392 |
| August 11, 2025 | 23.05 | 23.5 | 23.5 | 23.5 | 23.05 | 600 |
| August 08, 2025 | 23.05 | 23.5 | 23.5 | 23.95 | 23 | 20,237 |
| August 07, 2025 | 23.9 | 23.5 | 23.5 | 24 | 23 | 109,145 |
| August 06, 2025 | 23.7 | 23.5 | 23.5 | 23.7 | 23.5 | 80,090 |
| August 05, 2025 | 23 | 23.5 | 23.5 | 24 | 23 | 56,902 |
| August 04, 2025 | 25.38 | 23.5 | 23.5 | 25.38 | 23.5 | 56,324 |
| August 01, 2025 | 25.9 | 25.2 | 25.2 | 25.9 | 24.12 | 95,566 |
| July 31, 2025 | 25.38 | 25.5 | 25.5 | 26 | 25 | 20,166 |
| July 30, 2025 | 25.38 | 25.2 | 25.2 | 25.38 | 25.2 | 8,169 |
| July 29, 2025 | 25.38 | 25.2 | 25.2 | 25.64 | 24.56 | 94,716 |
| July 28, 2025 | 24.4 | 25.2 | 25.2 | 25.92 | 24 | 92,554 |
| July 25, 2025 | 24.02 | 24.2 | 24.2 | 24.38 | 24.02 | 28,064 |
| July 24, 2025 | 24.48 | 24.2 | 24.2 | 24.48 | 24 | 105,325 |
| July 23, 2025 | 24.57 | 24.3 | 24.3 | 24.57 | 24.03 | 3,633 |
| July 22, 2025 | 24.95 | 24.3 | 24.3 | 25 | 24.02 | 118,496 |
| July 21, 2025 | 24.95 | 24.7 | 24.7 | 25 | 24.5 | 40,271 |
| July 18, 2025 | 24.95 | 24.5 | 24.5 | 26 | 24.5 | 54,019 |
| July 17, 2025 | 25.2 | 24.5 | 24.5 | 26 | 24 | 106,749 |
| July 16, 2025 | 25.95 | 25.5 | 25.5 | 25.95 | 25.5 | 45,591 |
| July 15, 2025 | 26.5 | 25.5 | 25.5 | 27 | 25.05 | 55,329 |
| July 14, 2025 | 26.5 | 26.5 | 26.5 | 26.7 | 26.05 | 15,799 |
| July 11, 2025 | 27 | 26.5 | 26.5 | 27 | 26 | 18,571 |
| July 10, 2025 | 28 | 27 | 27 | 28 | 27 | 6,008 |
| July 09, 2025 | 28 | 27.48 | 27.48 | 28 | 26 | 61,331 |
| July 08, 2025 | 28.34 | 27.5 | 27.5 | 28.48 | 27 | 68,994 |
| July 07, 2025 | 29.45 | 28 | 28 | 29.9 | 28 | 59,735 |
| July 04, 2025 | 29.8 | 29 | 29 | 29.8 | 28.2 | 22,717 |