15.50
-1(-6.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 16.13 | 16.5 | 16.5 | 17 | 16.13 | 140,362 |
| August 14, 2025 | 16.55 | 16.75 | 16.75 | 17.24 | 16 | 34,601 |
| August 13, 2025 | 16.35 | 16.75 | 16.75 | 17.3 | 16 | 193,055 |
| August 12, 2025 | 16.05 | 16.75 | 16.75 | 17.48 | 16.05 | 279,295 |
| August 11, 2025 | 17.2 | 16.75 | 16.75 | 17.35 | 16 | 88,884 |
| August 08, 2025 | 16.38 | 16.75 | 16.75 | 17.4 | 15.2 | 1.27M |
| August 07, 2025 | 15.5 | 15.5 | 15.5 | 15.9 | 15.16 | 164,499 |
| August 06, 2025 | 16.4 | 16 | 16 | 16.4 | 15.5 | 47,321 |
| August 05, 2025 | 16 | 16 | 16 | 16.34 | 14.7 | 588,199 |
| August 04, 2025 | 16.16 | 16.5 | 16.5 | 17 | 16 | 54,627 |
| August 01, 2025 | 16.5 | 16.75 | 16.75 | 17 | 16.5 | 39,996 |
| July 31, 2025 | 17.5 | 17 | 17 | 17.5 | 16.5 | 77,003 |
| July 30, 2025 | 17.13 | 17 | 17 | 17.5 | 16.53 | 220,064 |
| July 29, 2025 | 16.3 | 17 | 17 | 17.5 | 16 | 437,596 |
| July 28, 2025 | 16 | 16 | 16 | 16.4 | 15.51 | 274,131 |
| July 25, 2025 | 16.39 | 16.25 | 16.25 | 16.5 | 16 | 223,773 |
| July 24, 2025 | 16.7 | 16.5 | 16.5 | 17 | 16 | 319,007 |
| July 23, 2025 | 17.2 | 16.25 | 16.25 | 17.2 | 16.05 | 191,086 |
| July 22, 2025 | 16.73 | 17 | 17 | 17.5 | 16.5 | 78,309 |
| July 21, 2025 | 17.28 | 17 | 17 | 17.5 | 16.3 | 284,220 |
| July 18, 2025 | 16.92 | 17 | 17 | 17.49 | 16.38 | 532,553 |
| July 17, 2025 | 16.17 | 17 | 17 | 17.5 | 16.17 | 1.09M |
| July 16, 2025 | 17.88 | 16.75 | 16.75 | 17.88 | 16.15 | 519,754 |
| July 15, 2025 | 17.5 | 17.5 | 17.5 | 18.5 | 17.11 | 411,093 |
| July 14, 2025 | 18.59 | 17.75 | 17.75 | 18.95 | 17.5 | 383,802 |
| July 11, 2025 | 18.56 | 18.5 | 18.5 | 19.05 | 18 | 389,889 |
| July 10, 2025 | 18.85 | 19 | 19 | 19.5 | 18.52 | 199,566 |
| July 09, 2025 | 18.95 | 18.75 | 18.75 | 19.5 | 18.27 | 370,824 |
| July 08, 2025 | 20.77 | 19 | 19 | 20.77 | 18.14 | 664,640 |
| July 07, 2025 | 21.38 | 20.5 | 20.5 | 22.1 | 20 | 1.28M |
| July 04, 2025 | 19.8 | 20.5 | 20.5 | 21 | 19 | 3.71M |
| July 03, 2025 | 20 | 19.5 | 19.5 | 20.5 | 19 | 468,347 |
| July 02, 2025 | 19 | 19.5 | 19.5 | 21.5 | 19 | 1.47M |
| July 01, 2025 | 25.4 | 23 | 23 | 27 | 21 | 691,697 |
| June 30, 2025 | 23.8 | 25 | 25 | 27 | 22.5 | 1.08M |
| June 27, 2025 | 21 | 23 | 23 | 26.5 | 21 | 1.43M |
| June 26, 2025 | 18.5 | 21.5 | 21.5 | 22 | 17.65 | 1.91M |
| June 25, 2025 | 18.2 | 16.5 | 16.5 | 19 | 14 | 910,143 |
| June 24, 2025 | 21.36 | 18.5 | 18.5 | 23 | 16.88 | 1.57M |
| June 23, 2025 | 17.7 | 24 | 24 | 28 | 17 | 3.28M |
| June 20, 2025 | 14.95 | 18.7 | 18 | 21.7 | 14.41 | 3.22M |
| June 19, 2025 | 13 | 14 | 14 | 15 | 12.5 | 901,049 |
| June 18, 2025 | 10.72 | 12.75 | 12.75 | 12.96 | 10.22 | 731,470 |
| June 17, 2025 | 11.77 | 11 | 11 | 13 | 10.5 | 635,248 |
| June 16, 2025 | 14.5 | 12.25 | 12.25 | 14.5 | 12 | 823,507 |
| June 13, 2025 | 12.16 | 13.5 | 13.5 | 14.4 | 11.5 | 342,751 |
| June 12, 2025 | 11.06 | 12 | 12 | 13.5 | 11.06 | 433,925 |
| June 11, 2025 | 12.38 | 12 | 12 | 13.5 | 11 | 548,091 |
| June 10, 2025 | 12.26 | 12.75 | 12.75 | 13.5 | 12 | 706,294 |
| June 09, 2025 | 14.5 | 12.75 | 12.75 | 14.5 | 12.26 | 1.24M |
| June 06, 2025 | 14.6 | 13.75 | 13.75 | 18 | 13 | 1.57M |
| June 05, 2025 | 15 | 14.75 | 14.75 | 19 | 14.75 | 5.27M |
| June 04, 2025 | 22.44 | 21.25 | 21.25 | 23.96 | 16 | 2.68M |
| June 03, 2025 | 16.38 | 21.5 | 21.5 | 24 | 16 | 3.01M |
| June 02, 2025 | 10.46 | 17 | 17 | 17.44 | 8.92 | 5.36M |
| May 30, 2025 | 12.77 | 10.5 | 10.5 | 14.5 | 9.57 | 2.61M |
| May 29, 2025 | 5.98 | 13.5 | 13.5 | 16 | 5.77 | 9.49M |
| May 28, 2025 | 5 | 5 | 5 | 5.45 | 4.02 | 484,895 |
| May 27, 2025 | 4.02 | 4.5 | 4.5 | 4.5 | 4.02 | 20,000 |
| May 23, 2025 | 4 | 4.5 | 4.5 | 4.5 | 4 | 9,220 |