13.50
-0.34(-2.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 13.16 | 13.5 | 13.5 | 13.5 | 13 | 15,813 |
| August 15, 2025 | 13.6 | 13.5 | 13.5 | 14 | 13.15 | 23,170 |
| August 14, 2025 | 13.12 | 13.5 | 13.5 | 13.88 | 13.11 | 95,358 |
| August 13, 2025 | 13.11 | 13.5 | 13.5 | 13.89 | 13.11 | 61,709 |
| August 12, 2025 | 13.38 | 13.5 | 13.5 | 13.89 | 13.15 | 56,630 |
| August 11, 2025 | 15 | 14 | 14 | 15 | 13 | 158,934 |
| August 08, 2025 | 15 | 14.5 | 14.5 | 15 | 14.08 | 65,374 |
| August 07, 2025 | 14.73 | 14.5 | 14.5 | 14.73 | 14 | 78,083 |
| August 06, 2025 | 15 | 14.5 | 14.5 | 15 | 14 | 37,119 |
| August 05, 2025 | 14.87 | 14.5 | 14.5 | 14.87 | 14 | 39,010 |
| August 04, 2025 | 14.17 | 14.5 | 14.5 | 14.5 | 14 | 134,488 |
| August 01, 2025 | 14.87 | 14.5 | 14.5 | 14.87 | 14.5 | 200,000 |
| July 31, 2025 | 14.16 | 15 | 15 | 15 | 14.11 | 24,149 |
| July 30, 2025 | 14.5 | 15 | 15 | 15 | 14.16 | 94,082 |
| July 29, 2025 | 16 | 15 | 15 | 16 | 15 | 24 |
| July 28, 2025 | 15.89 | 15 | 15 | 15.89 | 15 | 50,000 |
| July 25, 2025 | 14.99 | 15 | 15 | 15 | 14.99 | 100,000 |
| July 24, 2025 | 15.1 | 15 | 15 | 15.1 | 14.25 | 101,880 |
| July 23, 2025 | 15.16 | 15.5 | 15.5 | 16 | 15.16 | 23,044 |
| July 22, 2025 | 16 | 15.5 | 15.5 | 16 | 15.41 | 22,284 |
| July 21, 2025 | 15.42 | 15.5 | 15.5 | 15.5 | 15.25 | 34,013 |
| July 18, 2025 | 15.33 | 15.5 | 15.5 | 16 | 15.25 | 145,796 |
| July 17, 2025 | 15.6 | 15.5 | 15.5 | 15.95 | 15.32 | 156,078 |
| July 16, 2025 | 15.6 | 15.5 | 15.5 | 15.64 | 15 | 153,057 |
| July 15, 2025 | 15.66 | 15.5 | 15.5 | 15.66 | 15.25 | 4,810 |
| July 14, 2025 | 15.66 | 15.5 | 15.5 | 15.66 | 15 | 147,635 |
| July 11, 2025 | 15.7 | 16 | 16 | 16 | 15.7 | 36,836 |
| July 10, 2025 | 15.7 | 16 | 16 | 16 | 15.7 | 16,175 |
| July 09, 2025 | 15.66 | 16 | 16 | 16 | 15.66 | 21,863 |
| July 08, 2025 | 15.63 | 15.5 | 15.5 | 15.65 | 15.5 | 106,313 |
| July 07, 2025 | 15.56 | 15.5 | 15.5 | 16 | 15.41 | 72,506 |
| July 04, 2025 | 16 | 15.5 | 15.5 | 16 | 15.41 | 25,361 |
| July 03, 2025 | 15.26 | 15.5 | 15.5 | 16 | 15 | 48,007 |
| July 02, 2025 | 15.9 | 15 | 15 | 15.9 | 14.81 | 8,654 |
| July 01, 2025 | 15.4 | 15 | 15 | 15.88 | 14 | 283,387 |
| June 30, 2025 | 14.38 | 15 | 15 | 16 | 14.38 | 58,705 |
| June 27, 2025 | 14.32 | 15 | 15 | 15.6 | 14.13 | 127,884 |
| June 26, 2025 | 14.38 | 15 | 15 | 16 | 14.38 | 3,613 |
| June 25, 2025 | 14.65 | 15 | 15 | 15 | 14.65 | 54,994 |
| June 24, 2025 | 14.3 | 15 | 15 | 15.7 | 14.3 | 206,987 |
| June 23, 2025 | 15 | 15 | 15 | 16 | 15 | 7,943 |
| June 20, 2025 | 15.05 | 15 | 15 | 15.05 | 15 | 33,301 |
| June 19, 2025 | 15.05 | 15 | 15 | 15.05 | 15 | 876 |
| June 18, 2025 | 15.3 | 15 | 15 | 15.3 | 14.22 | 2,900 |
| June 17, 2025 | 16 | 15 | 15 | 16 | 15 | 24 |
| June 16, 2025 | 15 | 15 | 15 | 16 | 14.5 | 431,019 |
| June 13, 2025 | 15.71 | 15.5 | 15.5 | 16 | 15.11 | 167,345 |
| June 12, 2025 | 15.71 | 16 | 16 | 16 | 15.71 | 5,196 |
| June 11, 2025 | 15.62 | 16 | 16 | 16.16 | 15.62 | 71,200 |
| June 10, 2025 | 16.06 | 16 | 16 | 16.06 | 15.68 | 48,045 |
| June 09, 2025 | 16.06 | 16.5 | 16.5 | 17 | 16.06 | 173,944 |
| June 06, 2025 | 16.77 | 16.5 | 16.5 | 17 | 16 | 23,210 |
| June 05, 2025 | 17 | 16.25 | 16.25 | 17 | 15.88 | 223,289 |
| June 04, 2025 | 16.5 | 16.25 | 16.25 | 17 | 15.62 | 80,499 |
| June 03, 2025 | 15.79 | 16.25 | 16.25 | 17 | 15.79 | 128,549 |
| June 02, 2025 | 15.4 | 16.25 | 16.25 | 17 | 15.4 | 702,794 |
| May 30, 2025 | 15.4 | 15 | 15 | 15.94 | 15 | 21,697 |
| May 29, 2025 | 15.94 | 15 | 15 | 15.94 | 14.23 | 154,446 |
| May 28, 2025 | 15.52 | 14.3 | 14.3 | 15.52 | 14.22 | 36,695 |
| May 27, 2025 | 15 | 15 | 15 | 15.8 | 14.55 | 364,837 |