13.32
-0.177(-1.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 13.5 | 13.5 | 13.5 | 13.57 | 13.27 | 116,793 |
| September 04, 2025 | 13.5 | 13.5 | 13.5 | 13.5 | 13.25 | 292,539 |
| September 03, 2025 | 13.75 | 13.5 | 13.5 | 13.75 | 13.5 | 331,536 |
| September 02, 2025 | 12.5 | 13.75 | 13.75 | 13.75 | 12.5 | 3.07M |
| September 01, 2025 | 12.11 | 12.5 | 12.5 | 13 | 12 | 278,136 |
| August 29, 2025 | 12.7 | 12.25 | 12.25 | 13 | 12 | 1.78M |
| August 28, 2025 | 14.02 | 12.75 | 12.75 | 15 | 12.17 | 4.96M |
| August 27, 2025 | 14.78 | 14.5 | 14.5 | 15 | 14 | 1.09M |
| August 26, 2025 | 14.46 | 14.5 | 14.5 | 14.88 | 14.46 | 173,396 |
| August 22, 2025 | 14.49 | 14.5 | 14.5 | 14.9 | 14.32 | 716,115 |
| August 21, 2025 | 13.87 | 14.25 | 14.25 | 14.5 | 13.87 | 550,723 |
| August 20, 2025 | 14.25 | 14.5 | 14.5 | 14.5 | 13.5 | 900,435 |
| August 19, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.16 | 49,046 |
| August 18, 2025 | 14.27 | 14.25 | 14.25 | 15 | 14.11 | 293,381 |
| August 15, 2025 | 14.21 | 14.38 | 14.38 | 14.38 | 14.21 | 69,639 |
| August 14, 2025 | 14.3 | 14.4 | 14.4 | 14.5 | 14 | 299,036 |
| August 13, 2025 | 14.85 | 14.5 | 14.5 | 14.85 | 14.19 | 449,868 |
| August 12, 2025 | 14.52 | 14.5 | 14.5 | 14.85 | 14.28 | 427,571 |
| August 11, 2025 | 14.75 | 14.5 | 14.5 | 14.75 | 14 | 495,417 |
| August 08, 2025 | 14.58 | 14.75 | 14.75 | 15 | 14.24 | 420,020 |
| August 07, 2025 | 15.15 | 14.8 | 14.8 | 15.15 | 14.5 | 471,946 |
| August 06, 2025 | 14.91 | 15 | 15 | 15 | 14.77 | 187,098 |
| August 05, 2025 | 14.92 | 15 | 15 | 15.5 | 14.5 | 257,700 |
| August 04, 2025 | 15.1 | 15 | 15 | 15.5 | 14.5 | 347,785 |
| August 01, 2025 | 15.38 | 15.25 | 15.25 | 15.38 | 15.11 | 192,915 |
| July 31, 2025 | 14.93 | 15.25 | 15.25 | 15.5 | 14.93 | 329,510 |
| July 30, 2025 | 15 | 15 | 15 | 15.5 | 14.5 | 152,853 |
| July 29, 2025 | 14.83 | 14.75 | 14.75 | 15 | 14.5 | 748,946 |
| July 28, 2025 | 15.18 | 14.6 | 14.6 | 15.18 | 14.52 | 1.47M |
| July 25, 2025 | 15.18 | 15 | 15 | 15.5 | 14.8 | 324,144 |
| July 24, 2025 | 15.38 | 15.25 | 15.25 | 15.5 | 15.08 | 408,695 |
| July 23, 2025 | 15.28 | 15.3 | 15.3 | 15.5 | 15 | 689,620 |
| July 22, 2025 | 15.5 | 15.25 | 15.25 | 16 | 15 | 422,254 |
| July 21, 2025 | 15 | 15.75 | 15.75 | 16 | 15 | 611,337 |
| July 18, 2025 | 15.23 | 15.5 | 15.5 | 16 | 15.23 | 633,082 |
| July 17, 2025 | 15.75 | 16 | 16 | 16.5 | 15.11 | 636,083 |
| July 16, 2025 | 15.9 | 16 | 16 | 16.5 | 15.65 | 367,413 |
| July 15, 2025 | 17.05 | 16 | 16 | 18 | 15.5 | 2.59M |
| July 14, 2025 | 17.48 | 17.5 | 17.5 | 18 | 17 | 329,867 |
| July 11, 2025 | 17 | 17.5 | 17.5 | 18 | 17 | 281,359 |
| July 10, 2025 | 17.47 | 17.5 | 17.5 | 17.5 | 17.47 | 39,310 |
| July 09, 2025 | 17.35 | 17.5 | 17.5 | 18 | 17.35 | 817,772 |
| July 08, 2025 | 17.92 | 17.5 | 17.5 | 18 | 17.35 | 386,576 |
| July 07, 2025 | 17.66 | 18 | 18 | 18.26 | 17.05 | 1.36M |
| July 04, 2025 | 17.76 | 17.5 | 17.5 | 18 | 17 | 223,997 |
| July 03, 2025 | 18.01 | 18 | 18 | 18.5 | 17.16 | 824,803 |
| July 02, 2025 | 18.72 | 18.25 | 18.25 | 19 | 18 | 360,402 |
| July 01, 2025 | 18.51 | 18.75 | 18.75 | 19 | 18.5 | 654,123 |
| June 30, 2025 | 19.09 | 18.75 | 18.75 | 20 | 18.5 | 538,947 |
| June 27, 2025 | 18.68 | 18.75 | 18.75 | 18.94 | 18.4 | 324,985 |
| June 26, 2025 | 18.6 | 18.75 | 18.75 | 19.5 | 18.6 | 649,587 |
| June 25, 2025 | 19.05 | 19 | 19 | 19.5 | 18.5 | 347,680 |
| June 24, 2025 | 19.25 | 19.4 | 19.4 | 20 | 18.52 | 1.91M |
| June 23, 2025 | 21.25 | 21 | 21 | 21.8 | 20.85 | 321,905 |
| June 20, 2025 | 21.56 | 21 | 21 | 22 | 20.66 | 497,624 |
| June 19, 2025 | 21.35 | 21.5 | 21.5 | 22 | 21.35 | 331,029 |
| June 18, 2025 | 21.48 | 21.5 | 21.5 | 22 | 21.07 | 296,351 |
| June 17, 2025 | 20.9 | 21.5 | 21.5 | 21.5 | 20 | 365,177 |
| June 16, 2025 | 22 | 20.7 | 20.7 | 22.55 | 20 | 1.78M |
| June 13, 2025 | 20.8 | 21.25 | 21.25 | 22 | 19.5 | 2.72M |