20.77
+0.0375(+0.18%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 20.73 | 20.77 | 20.77 | 20.78 | 20.72 | 3,728 |
September 05, 2025 | 20.65 | 20.73 | 20.73 | 20.73 | 20.65 | 924 |
September 04, 2025 | 20.62 | 20.62 | 20.62 | 20.65 | 20.62 | 2,298 |
September 03, 2025 | 20.63 | 20.61 | 20.61 | 20.63 | 20.58 | 2,266 |
September 02, 2025 | 20.55 | 20.6 | 20.6 | 20.63 | 20.55 | 2,096 |
September 01, 2025 | 20.59 | 20.53 | 20.53 | 20.59 | 20.53 | 1,249 |
August 29, 2025 | 20.6 | 20.59 | 20.59 | 20.63 | 20.59 | 211 |
August 28, 2025 | 20.55 | 20.59 | 20.59 | 20.59 | 20.53 | 6,505 |
August 27, 2025 | 20.52 | 20.51 | 20.51 | 20.55 | 20.49 | 10,110 |
August 26, 2025 | 20.54 | 20.57 | 20.57 | 20.57 | 20.42 | 2,105 |
August 22, 2025 | 20.56 | 20.65 | 20.65 | 20.66 | 20.56 | 4,874 |
August 21, 2025 | 20.64 | 20.57 | 20.57 | 20.64 | 20.57 | 1,475 |
August 20, 2025 | 20.54 | 20.65 | 20.65 | 20.65 | 20.53 | 2,367 |
August 19, 2025 | 20.52 | 20.57 | 20.57 | 20.58 | 20.52 | 46,573 |
August 18, 2025 | 20.55 | 20.51 | 20.51 | 20.56 | 20.51 | 534 |
August 15, 2025 | 20.55 | 20.52 | 20.52 | 20.56 | 20.51 | 1,207 |
August 14, 2025 | 20.63 | 20.56 | 20.56 | 20.63 | 20.55 | 1,103 |
August 13, 2025 | 20.65 | 20.66 | 20.66 | 20.66 | 20.61 | 2,005 |
August 12, 2025 | 20.63 | 20.6 | 20.6 | 20.64 | 20.56 | 3,354 |
August 11, 2025 | 20.72 | 20.66 | 20.66 | 20.72 | 20.66 | 5,753 |
August 08, 2025 | 20.79 | 20.73 | 20.73 | 20.79 | 20.73 | 2,173 |
August 07, 2025 | 20.93 | 20.8 | 20.8 | 20.96 | 20.8 | 343 |
August 06, 2025 | 20.88 | 20.91 | 20.91 | 20.94 | 20.87 | 4,607 |
August 05, 2025 | 20.9 | 20.89 | 20.89 | 20.9 | 20.82 | 6,449 |
August 04, 2025 | 20.79 | 20.89 | 20.89 | 20.89 | 20.79 | 2,640 |
August 01, 2025 | 20.64 | 20.81 | 20.81 | 20.84 | 20.64 | 2,087 |
July 31, 2025 | 20.63 | 20.65 | 20.65 | 20.66 | 20.63 | 13,674 |
July 30, 2025 | 20.67 | 20.59 | 20.59 | 20.67 | 20.54 | 154,531 |
July 29, 2025 | 20.67 | 20.65 | 20.65 | 20.7 | 20.65 | 47,237 |
July 28, 2025 | 20.81 | 20.72 | 20.72 | 20.81 | 20.7 | 22,793 |
July 25, 2025 | 20.72 | 20.83 | 20.83 | 20.83 | 20.72 | 6,829 |
July 24, 2025 | 20.76 | 20.75 | 20.75 | 20.76 | 20.74 | 838 |
July 23, 2025 | 20.8 | 20.77 | 20.77 | 20.8 | 20.77 | 2,756 |
July 22, 2025 | 20.78 | 20.86 | 20.86 | 20.86 | 20.76 | 3,550 |
July 21, 2025 | 20.7 | 20.79 | 20.79 | 20.79 | 20.69 | 2,966 |
July 18, 2025 | 20.63 | 20.66 | 20.66 | 20.66 | 20.63 | 5,355 |
July 17, 2025 | 20.63 | 20.63 | 20.63 | 20.64 | 20.62 | 1,600 |
July 16, 2025 | 20.67 | 20.69 | 20.69 | 20.69 | 20.63 | 2,410 |
July 15, 2025 | 20.71 | 20.63 | 20.63 | 20.73 | 20.63 | 1,574 |
July 14, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.6 | 8,376 |
July 11, 2025 | 20.52 | 20.61 | 20.61 | 20.61 | 20.52 | 376 |
July 10, 2025 | 20.62 | 20.52 | 20.52 | 20.62 | 20.52 | 1,542 |
July 09, 2025 | 20.56 | 20.57 | 20.57 | 20.57 | 20.55 | 5,887 |
July 08, 2025 | 20.58 | 20.6 | 20.6 | 20.61 | 20.56 | 3,810 |
July 07, 2025 | 20.69 | 20.58 | 20.58 | 20.7 | 20.58 | 17,233 |
July 04, 2025 | 20.71 | 20.72 | 20.72 | 20.73 | 20.69 | 4,226 |
July 03, 2025 | 20.65 | 20.66 | 20.66 | 20.68 | 20.63 | 3,448 |
July 02, 2025 | 20.59 | 20.68 | 20.68 | 20.68 | 20.56 | 13,839 |
July 01, 2025 | 20.57 | 20.59 | 20.59 | 20.64 | 20.57 | 15,244 |
June 30, 2025 | 20.53 | 20.53 | 20.53 | 20.54 | 20.51 | 4,069 |
June 27, 2025 | 20.43 | 20.45 | 20.45 | 20.48 | 20.42 | 1,011 |
June 26, 2025 | 20.45 | 20.42 | 20.42 | 20.45 | 20.42 | 212 |
June 25, 2025 | 20.46 | 20.47 | 20.47 | 20.47 | 20.4 | 1,176 |
June 24, 2025 | 20.41 | 20.46 | 20.46 | 20.46 | 20.41 | 575 |
June 23, 2025 | 20.48 | 20.53 | 20.53 | 20.56 | 20.48 | 700 |
June 20, 2025 | 20.46 | 20.52 | 20.52 | 20.52 | 20.45 | 2,433 |
June 19, 2025 | 20.5 | 20.47 | 20.47 | 20.5 | 20.47 | 6,744 |
June 18, 2025 | 20.48 | 20.55 | 20.55 | 20.55 | 20.45 | 440 |
June 17, 2025 | 20.42 | 20.45 | 20.45 | 20.46 | 20.42 | 363 |
June 16, 2025 | 20.4 | 20.44 | 20.44 | 20.44 | 20.39 | 5,212 |