16.85
+0.5(+3.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 16.1 | 16.85 | 16.85 | 16.9 | 16.1 | 461,332 |
| September 04, 2025 | 16.6 | 16.35 | 16.35 | 16.6 | 16.3 | 571,459 |
| September 03, 2025 | 16.7 | 16.8 | 16.8 | 16.8 | 16.7 | 55,468 |
| September 02, 2025 | 16.5 | 17.05 | 17.05 | 17.05 | 16.43 | 538,003 |
| September 01, 2025 | 15.91 | 15.9 | 15.9 | 16.1 | 15.9 | 145,277 |
| August 29, 2025 | 15.9 | 16.15 | 16.15 | 16.2 | 15.9 | 286,992 |
| August 28, 2025 | 15.56 | 15.85 | 15.85 | 15.9 | 15.56 | 205,284 |
| August 27, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
| August 26, 2025 | 15.8 | 15.6 | 15.6 | 15.8 | 15.6 | 465,057 |
| August 22, 2025 | 15.37 | 15.25 | 15.25 | 15.37 | 15.2 | 358,937 |
| August 21, 2025 | 15.5 | 15.4 | 15.4 | 15.5 | 15.4 | 34,722 |
| August 20, 2025 | 15.42 | 15.45 | 15.45 | 15.45 | 15.4 | 224,264 |
| August 19, 2025 | 15.4 | 15.1 | 15.1 | 15.4 | 15.1 | 259,786 |
| August 18, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 |
| August 15, 2025 | 15 | 15.2 | 15.2 | 15.3 | 14.8 | 85,224 |
| August 14, 2025 | 15.4 | 15.15 | 15.15 | 15.4 | 15.15 | 153,671 |
| August 13, 2025 | 15.53 | 15.55 | 15.55 | 15.57 | 15.5 | 229,833 |
| August 12, 2025 | 15.6 | 15.85 | 15.85 | 15.95 | 15.6 | 103,869 |
| August 11, 2025 | 15.6 | 15.85 | 15.85 | 15.88 | 15.6 | 143,624 |
| August 08, 2025 | 15.65 | 15.6 | 15.6 | 15.8 | 15.6 | 798,796 |
| August 07, 2025 | 15.8 | 15.6 | 15.6 | 15.8 | 15.35 | 2.09M |
| August 06, 2025 | 16.18 | 16.3 | 16.3 | 16.3 | 16.18 | 61,746 |
| August 05, 2025 | 16.1 | 16.35 | 16.35 | 16.47 | 16.1 | 37,724 |
| August 04, 2025 | 16.86 | 16.55 | 16.55 | 16.86 | 16.55 | 154,946 |
| August 01, 2025 | 16.65 | 17.2 | 17.2 | 17.31 | 16.5 | 796,555 |
| July 31, 2025 | 15.3 | 15.85 | 15.85 | 15.9 | 15.3 | 140,337 |
| July 30, 2025 | 15.63 | 15.5 | 15.5 | 15.63 | 15.5 | 302,937 |
| July 29, 2025 | 15.7 | 15.65 | 15.65 | 15.7 | 15.5 | 231,499 |
| July 28, 2025 | 15.35 | 16.15 | 16.15 | 16.15 | 15.35 | 130,313 |
| July 25, 2025 | 15.96 | 15.75 | 15.75 | 15.96 | 15.75 | 391,281 |
| July 24, 2025 | 15.3 | 15.55 | 15.55 | 15.57 | 15.3 | 140,007 |
| July 23, 2025 | 15.52 | 15.6 | 15.6 | 15.75 | 15.5 | 263,161 |
| July 22, 2025 | 15.7 | 16.05 | 16.05 | 16.22 | 15.7 | 258,833 |
| July 21, 2025 | 15.6 | 15.5 | 15.5 | 15.6 | 15.5 | 30,000 |
| July 18, 2025 | 15.16 | 15.55 | 15.55 | 15.55 | 15.16 | 1.91M |
| July 17, 2025 | 15.4 | 15.35 | 15.35 | 15.4 | 15.35 | 40,000 |
| July 16, 2025 | 16.06 | 15.95 | 15.95 | 16.06 | 15.95 | 1.72M |
| July 15, 2025 | 15.71 | 15.95 | 15.95 | 15.95 | 15.71 | 183,424 |
| July 14, 2025 | 16 | 15.85 | 15.85 | 16 | 15.85 | 1M |
| July 11, 2025 | 15.53 | 15.65 | 15.65 | 15.65 | 15.52 | 951,371 |
| July 10, 2025 | 14.97 | 15.1 | 15.1 | 15.1 | 14.97 | 93,428 |
| July 09, 2025 | 15.3 | 15.05 | 15.05 | 15.3 | 14.82 | 1.06M |
| July 08, 2025 | 15.87 | 15.65 | 15.65 | 15.87 | 15.6 | 975,585 |
| July 07, 2025 | 16.03 | 15.95 | 15.95 | 16.1 | 15.95 | 939,910 |
| July 04, 2025 | 16.6 | 16.45 | 16.45 | 16.6 | 16.45 | 50,000 |
| July 03, 2025 | 16.3 | 16.25 | 16.25 | 16.3 | 16.15 | 131,903 |
| July 02, 2025 | 16.3 | 16.55 | 16.55 | 16.55 | 16.3 | 38,847 |
| July 01, 2025 | 16.5 | 16.55 | 16.55 | 16.55 | 16.42 | 435,699 |
| June 30, 2025 | 15.7 | 16.1 | 16.1 | 16.2 | 15.7 | 2.08M |
| June 27, 2025 | 16.2 | 15.9 | 15.9 | 16.27 | 15.9 | 86,233 |
| June 26, 2025 | 16.8 | 16.65 | 16.65 | 16.8 | 16.45 | 19,707 |
| June 25, 2025 | 16.75 | 16.9 | 16.9 | 16.92 | 16.75 | 326,310 |
| June 24, 2025 | 16.2 | 16.6 | 16.6 | 16.6 | 16.2 | 180,970 |
| June 23, 2025 | 17.63 | 17.5 | 17.5 | 17.8 | 17.4 | 1.24M |
| June 20, 2025 | 17.5 | 17.4 | 17.4 | 17.5 | 17.1 | 267,922 |
| June 19, 2025 | 17.67 | 17.95 | 17.95 | 17.95 | 17.67 | 315,610 |
| June 18, 2025 | 17.3 | 17.35 | 17.35 | 17.4 | 17.1 | 104,205 |
| June 17, 2025 | 17.17 | 17.1 | 17.1 | 17.2 | 16.8 | 2.04M |
| June 16, 2025 | 16.78 | 16.55 | 16.55 | 16.78 | 16.55 | 53,915 |
| June 13, 2025 | 17.11 | 16.95 | 16.95 | 17.2 | 16.8 | 1.49M |