16.96
-0.111(-0.65%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 16.87 | 16.96 | 16.96 | 17.18 | 16.87 | 2,998 |
September 25, 2025 | 17.24 | 17.07 | 17.07 | 17.24 | 16.87 | 4,542 |
September 24, 2025 | 17.45 | 17.25 | 17.25 | 17.45 | 17.03 | 4,738 |
September 23, 2025 | 17.6 | 17.39 | 17.39 | 17.6 | 17.29 | 3,038 |
September 22, 2025 | 17.04 | 17.19 | 17.19 | 17.22 | 17.02 | 5,118 |
September 19, 2025 | 16.9 | 16.96 | 16.96 | 17.02 | 16.77 | 4,957 |
September 18, 2025 | 16.6 | 16.85 | 16.85 | 16.87 | 16.53 | 9,771 |
September 17, 2025 | 16.64 | 16.43 | 16.43 | 16.64 | 16.43 | 4,792 |
September 16, 2025 | 16.59 | 16.41 | 16.41 | 16.59 | 16.37 | 6,741 |
September 15, 2025 | 16.51 | 16.57 | 16.57 | 16.57 | 15.86 | 1,607 |
September 12, 2025 | 16.39 | 16.52 | 16.52 | 16.58 | 16.36 | 2,546 |
September 11, 2025 | 16.54 | 16.52 | 16.52 | 16.54 | 16.36 | 2,684 |
September 10, 2025 | 16.51 | 16.39 | 16.39 | 16.59 | 16.39 | 3,841 |
September 09, 2025 | 16.53 | 16.33 | 16.33 | 16.53 | 16.28 | 1,087 |
September 08, 2025 | 16.1 | 16.47 | 16.47 | 16.48 | 15.98 | 9,208 |
September 05, 2025 | 16.34 | 16.13 | 16.13 | 16.34 | 16.05 | 4,907 |
September 04, 2025 | 16.52 | 16.14 | 16.14 | 16.52 | 16.03 | 3,247 |
September 03, 2025 | 16.38 | 16.2 | 16.2 | 16.38 | 16.18 | 1,819 |
September 02, 2025 | 16.22 | 16.18 | 16.18 | 16.41 | 16.17 | 8,744 |
September 01, 2025 | 16.33 | 16.28 | 16.28 | 16.38 | 16.16 | 1,667 |
August 29, 2025 | 16.49 | 16.25 | 16.25 | 16.53 | 16.19 | 668 |
August 28, 2025 | 16.28 | 16.43 | 16.43 | 16.47 | 16.28 | 3,557 |
August 27, 2025 | 16.25 | 16.37 | 16.37 | 16.43 | 16.25 | 1,804 |
August 26, 2025 | 16.19 | 16.35 | 16.35 | 16.42 | 16.15 | 5,527 |
August 22, 2025 | 15.96 | 16.32 | 16.32 | 16.39 | 15.9 | 1,716 |
August 21, 2025 | 16.03 | 16.05 | 16.05 | 16.2 | 15.96 | 5,291 |
August 20, 2025 | 16.04 | 16.05 | 16.05 | 16.22 | 15.9 | 8,099 |
August 19, 2025 | 16.51 | 16.35 | 16.35 | 16.62 | 16.31 | 1,089 |
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 |