14.75
-0.15(-1.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.95 | 14.75 | 14.75 | 15 | 13.5 | 1.12M |
| August 15, 2025 | 15.79 | 14.9 | 14.9 | 15.85 | 14.62 | 37,931 |
| August 14, 2025 | 14.53 | 15.15 | 15.15 | 15.8 | 14.53 | 38,223 |
| August 13, 2025 | 15.9 | 15.18 | 15.18 | 15.95 | 14.56 | 206,277 |
| August 12, 2025 | 15.11 | 15.8 | 15.8 | 15.8 | 15.01 | 52,541 |
| August 11, 2025 | 15.5 | 15.3 | 15.3 | 16.95 | 14.55 | 90,300 |
| August 08, 2025 | 15.5 | 15.65 | 15.65 | 16.5 | 15.2 | 295,018 |
| August 07, 2025 | 16.81 | 15.1 | 15.1 | 16.81 | 14.7 | 160,973 |
| August 06, 2025 | 15.56 | 16.13 | 16.13 | 16.95 | 15.55 | 188,261 |
| August 05, 2025 | 16.46 | 16.4 | 16.4 | 16.85 | 15.85 | 206,559 |
| August 04, 2025 | 16.15 | 16.6 | 16.6 | 17 | 16.1 | 159,319 |
| August 01, 2025 | 16.54 | 16.85 | 16.85 | 16.85 | 16.54 | 48,514 |
| July 31, 2025 | 16.45 | 16.9 | 16.9 | 17 | 16.4 | 208,801 |
| July 30, 2025 | 16.86 | 16.5 | 16.5 | 16.95 | 16.05 | 26,358 |
| July 29, 2025 | 16 | 16.18 | 16.18 | 16.2 | 16 | 234,864 |
| July 28, 2025 | 16.2 | 16.13 | 16.13 | 16.2 | 16 | 58,221 |
| July 25, 2025 | 16 | 16.1 | 16.1 | 16.2 | 16 | 69,976 |
| July 24, 2025 | 14.26 | 16.1 | 16.1 | 16.18 | 14.26 | 344,324 |
| July 23, 2025 | 15.5 | 15.4 | 15.4 | 15.63 | 15.06 | 62,386 |
| July 22, 2025 | 15.36 | 15.2 | 15.2 | 16.15 | 14.85 | 45,698 |
| July 21, 2025 | 15 | 15.1 | 15.1 | 16.1 | 14.8 | 414,800 |
| July 18, 2025 | 14.31 | 15.58 | 15.58 | 15.58 | 14.31 | 31,768 |
| July 17, 2025 | 14.39 | 15.35 | 15.35 | 16 | 14.39 | 94,582 |
| July 16, 2025 | 14.58 | 15.7 | 15.7 | 16.15 | 14.58 | 7,676 |
| July 15, 2025 | 15.06 | 15.38 | 15.38 | 15.6 | 15.06 | 44,462 |
| July 14, 2025 | 15.78 | 15.6 | 15.6 | 16.1 | 15.05 | 13,164 |
| July 11, 2025 | 16.1 | 15.63 | 15.63 | 16.1 | 15.15 | 33,516 |
| July 10, 2025 | 15.82 | 15.3 | 15.3 | 15.82 | 15.3 | 108,659 |
| July 09, 2025 | 15.8 | 15.85 | 15.85 | 16.15 | 15.44 | 30,189 |
| July 08, 2025 | 15.16 | 15.85 | 15.85 | 16.15 | 15.05 | 38,380 |
| July 07, 2025 | 14.59 | 15.85 | 15.85 | 16.2 | 14.59 | 60,781 |
| July 04, 2025 | 15.24 | 15.85 | 15.85 | 15.85 | 15.24 | 34,617 |
| July 03, 2025 | 15.2 | 15.78 | 15.78 | 16.2 | 14.63 | 355,393 |
| July 02, 2025 | 15.32 | 15.03 | 15.03 | 15.6 | 14.19 | 232,081 |
| July 01, 2025 | 16 | 15.43 | 15.43 | 16 | 15.32 | 1,028 |
| June 30, 2025 | 15.95 | 15.88 | 15.88 | 16 | 15.48 | 496,371 |
| June 27, 2025 | 16.11 | 15.75 | 15.75 | 16.15 | 15.75 | 66,569 |
| June 26, 2025 | 16.45 | 16.1 | 16.1 | 16.45 | 15.88 | 113,409 |
| June 25, 2025 | 16.5 | 16.2 | 16.2 | 16.5 | 15.42 | 78,067 |
| June 24, 2025 | 16.95 | 16.23 | 16.23 | 16.95 | 15.42 | 231,858 |
| June 23, 2025 | 16.95 | 16.63 | 16.63 | 16.95 | 16.39 | 10,335 |
| June 20, 2025 | 16.9 | 16.45 | 16.45 | 16.9 | 16.23 | 19,174 |
| June 19, 2025 | 16.95 | 16.4 | 16.4 | 16.95 | 16.05 | 132,030 |
| June 18, 2025 | 16.95 | 16.73 | 16.73 | 16.95 | 16.52 | 31,537 |
| June 17, 2025 | 16.05 | 16.73 | 16.73 | 17.72 | 16.05 | 170,817 |
| June 16, 2025 | 16.34 | 17 | 17 | 17.95 | 16.24 | 10,827 |
| June 13, 2025 | 16.37 | 17 | 17 | 17.38 | 16.34 | 11,097 |
| June 12, 2025 | 17.95 | 17.15 | 17.15 | 17.95 | 16.35 | 144,847 |
| June 11, 2025 | 16.63 | 17.2 | 17.2 | 17.95 | 16.35 | 65,644 |
| June 10, 2025 | 16.72 | 16.88 | 16.88 | 17.55 | 16.7 | 23,085 |
| June 09, 2025 | 16.28 | 16.77 | 16.77 | 17.95 | 16.28 | 4,694 |
| June 06, 2025 | 17.95 | 17.25 | 17.25 | 17.95 | 16.3 | 41 |
| June 05, 2025 | 16.05 | 16.88 | 16.88 | 17.45 | 16.05 | 13,345 |
| June 04, 2025 | 17.12 | 16.93 | 16.93 | 17.95 | 16.55 | 66,000 |
| June 03, 2025 | 17.84 | 17.48 | 17.48 | 17.95 | 17 | 34,431 |
| June 02, 2025 | 17.77 | 17 | 17 | 17.77 | 16.15 | 40,334 |
| May 30, 2025 | 16.38 | 18 | 18 | 18 | 16.05 | 193,602 |
| May 29, 2025 | 17.95 | 17.13 | 17.13 | 17.95 | 15.6 | 384,338 |
| May 28, 2025 | 16.76 | 16.68 | 16.68 | 17.95 | 15.4 | 36,474 |
| May 27, 2025 | 15.25 | 16.68 | 16.68 | 17.95 | 15.25 | 51,790 |