16.46
+0.04(+0.24%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.49 | 16.46 | 16.46 | 16.49 | 16.25 | 3,724 |
| August 15, 2025 | 16.55 | 16.42 | 16.42 | 16.55 | 16.34 | 4,333 |
| August 14, 2025 | 16.5 | 16.32 | 16.32 | 16.54 | 16.27 | 1,904 |
| August 13, 2025 | 16.62 | 16.36 | 16.36 | 16.62 | 15.9 | 4,103 |
| August 12, 2025 | 16.24 | 16.3 | 16.3 | 16.31 | 15.97 | 5,283 |
| August 11, 2025 | 16.18 | 16.33 | 16.33 | 16.41 | 16.18 | 8,246 |
| August 08, 2025 | 16.45 | 16.4 | 16.4 | 16.45 | 15.9 | 3,636 |
| August 07, 2025 | 15.9 | 16.38 | 16.38 | 16.57 | 15.9 | 2,138 |
| August 06, 2025 | 16.76 | 16.52 | 16.52 | 16.81 | 16.45 | 6,398 |
| August 05, 2025 | 16.96 | 16.67 | 16.67 | 16.96 | 16.67 | 550,304 |
| August 04, 2025 | 16.46 | 16.73 | 16.73 | 16.73 | 16.42 | 27,067 |
| August 01, 2025 | 16.79 | 16.35 | 16.35 | 16.79 | 16.21 | 117,547 |
| July 31, 2025 | 16.91 | 16.79 | 16.79 | 17.02 | 16.72 | 130,077 |
| July 30, 2025 | 16.77 | 16.67 | 16.67 | 16.77 | 16.53 | 104,596 |
| July 29, 2025 | 16.97 | 16.66 | 16.66 | 16.97 | 16.66 | 72,437 |
| July 28, 2025 | 16.98 | 16.69 | 16.69 | 17.01 | 15.98 | 75,659 |
| July 25, 2025 | 16.63 | 16.68 | 16.68 | 16.78 | 16.59 | 77,821 |
| July 24, 2025 | 16.92 | 16.8 | 16.8 | 16.92 | 16.69 | 5,672 |
| July 23, 2025 | 16.47 | 16.55 | 16.55 | 16.6 | 16.32 | 6,750 |
| July 22, 2025 | 16.12 | 15.94 | 15.94 | 16.16 | 15.84 | 9,205 |
| July 21, 2025 | 16.45 | 16.25 | 16.25 | 16.45 | 15.93 | 7,757 |
| July 18, 2025 | 16.26 | 16.14 | 16.14 | 16.26 | 16.09 | 3,572 |
| July 17, 2025 | 16.1 | 16.21 | 16.21 | 16.29 | 15.98 | 4,999 |
| July 16, 2025 | 15.75 | 15.77 | 15.73 | 15.94 | 14.34 | 21,146 |
| July 15, 2025 | 15.83 | 15.89 | 15.85 | 15.97 | 15.79 | 3,047 |
| July 14, 2025 | 15.75 | 15.72 | 15.67 | 16.08 | 15.53 | 11,257 |
| July 11, 2025 | 15.97 | 15.8 | 15.75 | 15.97 | 15.67 | 7,159 |
| July 10, 2025 | 15.88 | 15.78 | 15.74 | 16.28 | 15.58 | 4,304 |
| July 09, 2025 | 15.84 | 15.71 | 15.67 | 15.84 | 15.66 | 5,373 |
| July 08, 2025 | 15.68 | 15.67 | 15.62 | 15.74 | 15.5 | 3,959 |
| July 07, 2025 | 15.74 | 15.5 | 15.45 | 15.74 | 15.46 | 9,456 |
| July 04, 2025 | 16.07 | 15.66 | 15.61 | 16.07 | 15.62 | 7,692 |
| July 03, 2025 | 15.84 | 15.78 | 15.74 | 15.9 | 15.32 | 6,705 |
| July 02, 2025 | 15.6 | 15.64 | 15.6 | 15.69 | 15.31 | 10,442 |
| July 01, 2025 | 12.86 | 14.38 | 14.34 | 15.9 | 12.86 | 2,129 |
| June 30, 2025 | 15.65 | 15.68 | 15.64 | 15.79 | 15.54 | 16,323 |
| June 27, 2025 | 15.62 | 15.61 | 15.56 | 15.64 | 15.05 | 14,806 |
| June 26, 2025 | 15.52 | 15.28 | 15.24 | 16.68 | 15.15 | 4,320 |
| June 25, 2025 | 17.33 | 15.13 | 15.09 | 17.33 | 15.03 | 3,993 |
| June 24, 2025 | 12.98 | 15.06 | 15.02 | 17.33 | 12.98 | 3,729 |
| June 23, 2025 | 17.33 | 14.83 | 14.79 | 17.33 | 14.83 | 833 |
| June 20, 2025 | 14.98 | 14.89 | 14.89 | 15.02 | 14.89 | 2,586 |
| June 19, 2025 | 16.1 | 14.86 | 14.86 | 16.1 | 14.82 | 2,038 |
| June 18, 2025 | 15.04 | 15.11 | 15.11 | 15.17 | 15.03 | 4,905 |
| June 17, 2025 | 15.12 | 15.04 | 15.04 | 15.65 | 14.92 | 880 |
| June 16, 2025 | 15.05 | 15.11 | 15.11 | 15.21 | 14.88 | 9,200 |
| June 13, 2025 | 15.03 | 14.95 | 14.95 | 15.09 | 14.67 | 3,310 |
| June 12, 2025 | 15.27 | 15.16 | 15.16 | 15.29 | 15 | 7,626 |
| June 11, 2025 | 15.45 | 15.37 | 15.37 | 15.5 | 15.29 | 3,072 |
| June 10, 2025 | 15.42 | 15.26 | 15.26 | 15.45 | 15.26 | 6,007 |
| June 09, 2025 | 15.3 | 15.14 | 15.14 | 15.3 | 15.08 | 2,926 |
| June 06, 2025 | 15.05 | 15.21 | 15.21 | 15.28 | 15.05 | 2,498 |
| June 05, 2025 | 15.23 | 15.21 | 15.21 | 15.43 | 15.13 | 6,369 |
| June 04, 2025 | 15.24 | 15.14 | 15.14 | 15.27 | 15.05 | 6,353 |
| June 03, 2025 | 15.05 | 15.09 | 15.09 | 15.14 | 14.86 | 2,012 |
| June 02, 2025 | 14.92 | 14.85 | 14.85 | 15.05 | 14.78 | 9,882 |
| May 30, 2025 | 15.32 | 15.04 | 15.04 | 15.32 | 15.04 | 3,433 |
| May 29, 2025 | 15.59 | 15.29 | 15.29 | 15.61 | 14.51 | 2,942 |
| May 28, 2025 | 15.17 | 15.16 | 15.16 | 15.35 | 15.07 | 3,446 |
| May 27, 2025 | 15.03 | 15.25 | 15.25 | 15.26 | 15.03 | 5,808 |