19.55
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 19.27 | 19.55 | 19.55 | 20 | 19 | 60,792 |
| October 16, 2025 | 19.95 | 19.55 | 19.55 | 19.95 | 19.05 | 29,377 |
| October 15, 2025 | 20 | 19.6 | 19.6 | 20 | 18.9 | 298,197 |
| October 14, 2025 | 19.5 | 19.75 | 19.75 | 19.9 | 18.9 | 2.18M |
| October 13, 2025 | 20 | 19.4 | 19.4 | 20 | 18.8 | 230,298 |
| October 10, 2025 | 19.13 | 19.3 | 19.3 | 19.95 | 18.99 | 231,841 |
| October 09, 2025 | 18.97 | 19.2 | 19.2 | 19.95 | 18.2 | 56,180 |
| October 08, 2025 | 19.68 | 19.1 | 19.1 | 20 | 18.75 | 662,121 |
| October 07, 2025 | 19.59 | 19.1 | 19.1 | 19.94 | 18.75 | 723,141 |
| October 06, 2025 | 19 | 18.85 | 18.85 | 19.85 | 18.4 | 926,121 |
| October 03, 2025 | 17.25 | 18.15 | 18.15 | 18.8 | 17.25 | 294,923 |
| October 02, 2025 | 17.05 | 18.08 | 18.08 | 18.08 | 17.05 | 792,627 |
| October 01, 2025 | 16.4 | 17.1 | 17.1 | 17.4 | 16.4 | 383,356 |
| September 30, 2025 | 16.33 | 16.58 | 16.58 | 16.58 | 15.85 | 869,011 |
| September 29, 2025 | 16.56 | 16.4 | 16.4 | 16.75 | 16.1 | 260,763 |
| September 26, 2025 | 15.35 | 16.23 | 16.23 | 16.48 | 15.35 | 93,674 |
| September 25, 2025 | 17.7 | 16.1 | 16.1 | 17.7 | 15.75 | 192,758 |
| September 24, 2025 | 16.55 | 17.08 | 17.08 | 17.65 | 16.5 | 53,990 |
| September 23, 2025 | 16 | 16.9 | 16.9 | 17.02 | 16 | 37,260 |
| September 22, 2025 | 16.43 | 16.6 | 16.6 | 17 | 16.15 | 151,038 |
| September 19, 2025 | 17.3 | 17 | 17 | 17.56 | 16.8 | 3.16M |
| September 18, 2025 | 16.45 | 16.92 | 16.92 | 16.92 | 16.15 | 156,960 |
| September 17, 2025 | 16.65 | 16.9 | 16.9 | 17.2 | 16.44 | 320,093 |
| September 16, 2025 | 15.5 | 16.4 | 16.4 | 16.75 | 15.25 | 596,892 |
| September 15, 2025 | 16.6 | 16 | 16 | 16.6 | 15.1 | 709,846 |
| September 12, 2025 | 15.05 | 15.83 | 15.83 | 16.2 | 15.05 | 206,457 |
| September 11, 2025 | 15.24 | 15.75 | 15.75 | 16.45 | 15.24 | 112,870 |
| September 10, 2025 | 16.1 | 15.75 | 15.75 | 16.1 | 15.33 | 33,331 |
| September 09, 2025 | 15.58 | 15.65 | 15.65 | 16 | 15 | 206,270 |
| September 08, 2025 | 16.1 | 15.65 | 15.65 | 16.74 | 15.5 | 110,282 |
| September 05, 2025 | 16.45 | 16.9 | 16.9 | 16.9 | 15.45 | 216,351 |
| September 04, 2025 | 15.9 | 16.1 | 16.1 | 16.13 | 15.05 | 389,223 |
| September 03, 2025 | 15.26 | 15.43 | 15.43 | 15.43 | 15.26 | 172,016 |
| September 02, 2025 | 15.6 | 15.5 | 15.5 | 16.04 | 15.5 | 470,809 |
| September 01, 2025 | 15.5 | 15.95 | 15.95 | 16.25 | 15.5 | 173,998 |
| August 29, 2025 | 16 | 16.1 | 16.1 | 16.2 | 15.55 | 46,932 |
| August 28, 2025 | 15.97 | 15.75 | 15.75 | 16.02 | 15.5 | 68,395 |
| August 27, 2025 | 16.06 | 15.83 | 15.83 | 16.4 | 15.42 | 93,434 |
| August 26, 2025 | 16.08 | 15.48 | 15.48 | 16.5 | 15.47 | 265,204 |
| August 22, 2025 | 15.85 | 15.9 | 15.9 | 16.04 | 15.13 | 280,744 |
| August 21, 2025 | 16.12 | 16 | 16 | 16.12 | 15.38 | 256,113 |
| August 20, 2025 | 15.47 | 15.6 | 15.6 | 16 | 14.47 | 1.23M |
| August 19, 2025 | 14 | 15.55 | 15.55 | 16 | 14 | 980,026 |
| 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 |