20.14
+0.06(+0.30%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 20 | 20.08 | 20.08 | 20.09 | 19.98 | 31,436 |
September 04, 2025 | 19.96 | 19.95 | 19.95 | 20 | 19.87 | 17,311 |
September 03, 2025 | 19.74 | 19.92 | 19.92 | 19.92 | 19.73 | 16,006 |
September 02, 2025 | 19.88 | 19.79 | 19.79 | 19.88 | 19.77 | 16,321 |
September 01, 2025 | 19.95 | 19.88 | 19.88 | 19.95 | 19.87 | 7,654 |
August 29, 2025 | 19.99 | 19.92 | 19.92 | 19.99 | 19.91 | 10,146 |
August 28, 2025 | 19.94 | 19.97 | 19.97 | 20 | 19.91 | 4,419 |
August 27, 2025 | 19.85 | 19.92 | 19.92 | 19.93 | 19.83 | 18,872 |
August 26, 2025 | 20.03 | 19.9 | 19.9 | 20.03 | 19.78 | 18,843 |
August 22, 2025 | 19.94 | 19.98 | 19.98 | 19.98 | 19.87 | 11,190 |
August 21, 2025 | 20.01 | 19.9 | 19.9 | 20.11 | 19.9 | 9,873 |
August 20, 2025 | 19.88 | 19.99 | 19.99 | 20 | 19.86 | 5,200 |
August 19, 2025 | 20.02 | 19.89 | 19.89 | 20.02 | 19.76 | 24,244 |
August 18, 2025 | 19.96 | 19.86 | 19.86 | 20.02 | 19.86 | 19,057 |
August 15, 2025 | 20.07 | 19.96 | 19.96 | 20.07 | 19.95 | 10,072 |
August 14, 2025 | 20.17 | 20.04 | 20.04 | 20.17 | 20.04 | 3,152 |
August 13, 2025 | 20.12 | 20.13 | 20.13 | 20.14 | 20.08 | 3,728 |
August 12, 2025 | 20.15 | 20.07 | 20.07 | 20.15 | 20.03 | 9,513 |
August 11, 2025 | 20.16 | 20.16 | 20.16 | 20.19 | 20.09 | 18,405 |
August 08, 2025 | 20.19 | 20.11 | 20.11 | 20.19 | 20.1 | 16,490 |
August 07, 2025 | 20.17 | 20.21 | 20.21 | 20.24 | 20.13 | 15,775 |
August 06, 2025 | 20.17 | 20.23 | 20.23 | 20.26 | 20.15 | 12,757 |
August 05, 2025 | 20.25 | 20.24 | 20.24 | 20.27 | 20.2 | 6,996 |
August 04, 2025 | 20.25 | 20.26 | 20.26 | 20.26 | 20.16 | 13,088 |
August 01, 2025 | 20.05 | 20.2 | 20.2 | 20.24 | 20.03 | 11,229 |
July 31, 2025 | 20.14 | 20.14 | 20.14 | 20.17 | 20.1 | 14,895 |
July 30, 2025 | 20.1 | 20.07 | 20.07 | 20.14 | 20.06 | 156,900 |
July 29, 2025 | 20.05 | 20.07 | 20.07 | 20.08 | 19.96 | 56,591 |
July 28, 2025 | 20.07 | 20 | 20 | 20.09 | 19.99 | 37,911 |
July 25, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.97 | 9,926 |
July 24, 2025 | 19.94 | 20.04 | 20.04 | 20.04 | 19.94 | 19,313 |
July 23, 2025 | 20.05 | 20.03 | 20.03 | 20.06 | 20.01 | 38,826 |
July 22, 2025 | 20.01 | 20.11 | 20.11 | 20.13 | 19.82 | 17,896 |
July 21, 2025 | 20.01 | 20.06 | 20.06 | 20.06 | 19.93 | 28,981 |
July 18, 2025 | 19.89 | 19.93 | 19.93 | 19.98 | 19.89 | 11,046 |
July 17, 2025 | 19.75 | 19.98 | 19.98 | 20 | 19.75 | 9,365 |
July 16, 2025 | 19.99 | 19.97 | 19.97 | 20.02 | 19.93 | 22,704 |
July 15, 2025 | 20.04 | 19.99 | 19.99 | 20.11 | 19.97 | 38,011 |
July 14, 2025 | 19.92 | 20.04 | 20.04 | 20.1 | 19.92 | 10,093 |
July 11, 2025 | 20.08 | 20.02 | 20.02 | 20.09 | 20 | 31,865 |
July 10, 2025 | 20.1 | 20.07 | 20.07 | 20.12 | 20.03 | 11,362 |
July 09, 2025 | 20.03 | 20.04 | 20.04 | 20.05 | 19.98 | 21,786 |
July 08, 2025 | 20.06 | 20.01 | 20.01 | 20.06 | 19.95 | 27,201 |
July 07, 2025 | 20.13 | 20.07 | 20.07 | 20.18 | 20.07 | 16,723 |
July 04, 2025 | 20.21 | 20.13 | 20.13 | 20.22 | 20.13 | 5,983 |
July 03, 2025 | 20.25 | 20.12 | 20.12 | 20.25 | 20.02 | 13,618 |
July 02, 2025 | 20.31 | 20.02 | 20.02 | 20.31 | 19.98 | 28,854 |
July 01, 2025 | 20.27 | 20.31 | 20.31 | 20.35 | 20.23 | 6,624 |
June 30, 2025 | 20.2 | 20.22 | 20.22 | 20.26 | 20.17 | 16,575 |
June 27, 2025 | 20.3 | 20.2 | 20.2 | 20.3 | 20.2 | 28,711 |
June 26, 2025 | 20.24 | 20.25 | 20.25 | 20.34 | 20.23 | 9,427 |
June 25, 2025 | 20.25 | 20.25 | 20.25 | 20.35 | 20.24 | 22,079 |
June 24, 2025 | 20.24 | 20.3 | 20.3 | 20.31 | 20.16 | 3,668 |
June 23, 2025 | 20.17 | 20.26 | 20.26 | 20.26 | 20.08 | 11,311 |
June 20, 2025 | 20.18 | 20.17 | 20.17 | 20.27 | 20.15 | 1,789 |
June 19, 2025 | 20.16 | 20.16 | 20.16 | 20.21 | 20.15 | 3,802 |
June 18, 2025 | 20.17 | 20.22 | 20.22 | 20.22 | 20.13 | 27,165 |
June 17, 2025 | 20.15 | 20.15 | 20.15 | 20.2 | 20.11 | 12,677 |
June 16, 2025 | 20.07 | 20.17 | 20.17 | 20.18 | 20.07 | 11,117 |
June 13, 2025 | 20.3 | 20.14 | 20.14 | 20.3 | 20.14 | 8,034 |