26.85
-0.025(-0.09%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.9 | 26.85 | 26.85 | 26.9 | 26.82 | 6,558 |
| August 15, 2025 | 27.06 | 26.88 | 26.88 | 27.06 | 26.86 | 6,837 |
| August 14, 2025 | 26.87 | 26.84 | 26.84 | 26.9 | 26.75 | 5,825 |
| August 13, 2025 | 26.82 | 26.84 | 26.84 | 26.91 | 26.81 | 4,848 |
| August 12, 2025 | 26.6 | 26.73 | 26.73 | 26.74 | 26.55 | 6,998 |
| August 11, 2025 | 26.67 | 26.59 | 26.59 | 26.67 | 26.59 | 3,851 |
| August 08, 2025 | 26.46 | 26.57 | 26.57 | 26.59 | 26.46 | 8,118 |
| August 07, 2025 | 26.46 | 26.41 | 26.41 | 26.61 | 26.41 | 2,096 |
| August 06, 2025 | 26.35 | 26.36 | 26.36 | 26.36 | 26.27 | 8,781 |
| August 05, 2025 | 26.39 | 26.21 | 26.21 | 26.39 | 26.19 | 3,713 |
| August 04, 2025 | 26 | 26.23 | 26.23 | 26.24 | 26 | 6,014 |
| August 01, 2025 | 26.25 | 25.9 | 25.9 | 26.29 | 25.88 | 13,195 |
| July 31, 2025 | 26.68 | 26.51 | 26.51 | 26.72 | 26.47 | 107,296 |
| July 30, 2025 | 26.67 | 26.5 | 26.5 | 26.67 | 26.37 | 35,550 |
| July 29, 2025 | 26.55 | 26.48 | 26.48 | 26.65 | 26.48 | 6,273 |
| July 28, 2025 | 26.7 | 26.53 | 26.53 | 26.7 | 26.52 | 12,682 |
| July 25, 2025 | 26.5 | 26.53 | 26.53 | 26.54 | 26.46 | 4,023 |
| July 24, 2025 | 26.51 | 26.53 | 26.53 | 26.6 | 26.47 | 3,246 |
| July 23, 2025 | 26.33 | 26.35 | 26.35 | 26.38 | 26.31 | 386,928 |
| July 22, 2025 | 26.21 | 26.14 | 26.14 | 26.28 | 26.09 | 14,503 |
| July 21, 2025 | 26.23 | 26.29 | 26.29 | 26.37 | 26.16 | 19,674 |
| July 18, 2025 | 26.26 | 26.18 | 26.18 | 26.26 | 26.15 | 6,215 |
| July 17, 2025 | 26.09 | 26.14 | 26.14 | 26.14 | 26.03 | 345,453 |
| July 16, 2025 | 25.9 | 25.9 | 25.9 | 25.98 | 25.85 | 9,701 |
| July 15, 2025 | 26.15 | 26.05 | 26.05 | 26.19 | 26.05 | 784 |
| July 14, 2025 | 25.89 | 26.04 | 26.04 | 26.04 | 25.87 | 9,166 |
| July 11, 2025 | 26.16 | 26 | 26 | 26.16 | 25.94 | 4,771 |
| July 10, 2025 | 26.03 | 26.12 | 26.12 | 26.12 | 26.02 | 6,976 |
| July 09, 2025 | 25.92 | 25.98 | 25.98 | 26.03 | 25.9 | 16,265 |
| July 08, 2025 | 25.91 | 25.89 | 25.89 | 25.95 | 25.89 | 6,311 |
| July 07, 2025 | 25.91 | 25.95 | 25.95 | 26.07 | 25.91 | 15,283 |
| July 04, 2025 | 25.99 | 25.93 | 25.93 | 26.02 | 25.88 | 6,024 |
| July 03, 2025 | 25.94 | 26.06 | 26.06 | 26.07 | 25.87 | 6,890 |
| July 02, 2025 | 25.98 | 25.83 | 25.83 | 25.98 | 25.74 | 112,368 |
| July 01, 2025 | 25.71 | 25.77 | 25.77 | 25.88 | 25.7 | 18,633 |
| June 30, 2025 | 25.93 | 25.76 | 25.76 | 25.93 | 25.75 | 20,714 |
| June 27, 2025 | 25.67 | 25.75 | 25.75 | 25.79 | 25.65 | 21,672 |
| June 26, 2025 | 25.44 | 25.51 | 25.51 | 25.54 | 25.44 | 22,205 |
| June 25, 2025 | 25.44 | 25.4 | 25.4 | 25.46 | 25.4 | 14,090 |
| June 24, 2025 | 25.42 | 25.39 | 25.39 | 25.44 | 25.34 | 12,897 |
| June 23, 2025 | 24.96 | 25.05 | 25.05 | 25.12 | 24.93 | 22,549 |
| June 20, 2025 | 25.03 | 25.02 | 25.02 | 25.17 | 25 | 2,978 |
| June 19, 2025 | 25.14 | 24.89 | 24.89 | 25.14 | 24.89 | 16,942 |
| June 18, 2025 | 25.14 | 25.17 | 25.17 | 25.22 | 25.07 | 18,446 |
| June 17, 2025 | 25.17 | 25.17 | 25.17 | 25.2 | 25.11 | 158,656 |
| June 16, 2025 | 25.12 | 25.31 | 25.31 | 25.35 | 25.12 | 36,717 |
| June 13, 2025 | 25.04 | 25.18 | 25.18 | 25.2 | 25.02 | 56,768 |
| June 12, 2025 | 25.12 | 25.3 | 25.3 | 25.34 | 25.12 | 14,511 |
| June 11, 2025 | 25.21 | 25.37 | 25.37 | 25.4 | 25.21 | 18,448 |
| June 10, 2025 | 25.33 | 25.28 | 25.28 | 25.33 | 25.14 | 24,527 |
| June 09, 2025 | 25.25 | 25.21 | 25.21 | 25.27 | 25.16 | 1,544 |
| June 06, 2025 | 25.12 | 25.19 | 25.19 | 25.26 | 25.06 | 15,549 |
| June 05, 2025 | 25.11 | 25.19 | 25.19 | 25.19 | 25.05 | 12,450 |
| June 04, 2025 | 25.07 | 25.12 | 25.12 | 25.15 | 25.07 | 12,842 |
| June 03, 2025 | 25 | 25.04 | 25.04 | 25.04 | 24.82 | 22,586 |
| June 02, 2025 | 24.79 | 24.82 | 24.82 | 24.85 | 24.71 | 51,375 |
| May 30, 2025 | 24.84 | 24.84 | 24.84 | 24.89 | 24.78 | 329,494 |
| May 29, 2025 | 25.12 | 24.87 | 24.87 | 25.15 | 24.79 | 73,334 |
| May 28, 2025 | 24.89 | 24.84 | 24.84 | 24.92 | 24.84 | 48,378 |
| May 27, 2025 | 24.78 | 24.85 | 24.85 | 24.85 | 24.71 | 47,858 |