17.00
-1(-5.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 18.2 | 17 | 17 | 18.99 | 16.41 | 183,842 |
| November 06, 2025 | 18 | 18 | 18 | 18.99 | 17.2 | 321,788 |
| November 05, 2025 | 17.5 | 18 | 18 | 19 | 17.11 | 755,084 |
| November 04, 2025 | 16.5 | 17 | 17 | 17.89 | 16.14 | 589,581 |
| November 03, 2025 | 14.5 | 16 | 16 | 17 | 14.17 | 481,570 |
| October 31, 2025 | 14 | 14.25 | 14.25 | 14.93 | 14.7 | 68,458 |
| October 30, 2025 | 13.75 | 14 | 14 | 15 | 13.75 | 327,323 |
| October 29, 2025 | 13.75 | 13.75 | 13.75 | 14.13 | 13.12 | 59,450 |
| October 28, 2025 | 13.75 | 13.75 | 13.75 | 14.2 | 13.1 | 13,018 |
| October 27, 2025 | 13.25 | 12.75 | 12.75 | 13.25 | 12.35 | 349,116 |
| October 24, 2025 | 13.75 | 13.25 | 13.25 | 14 | 12.77 | 103,469 |
| October 23, 2025 | 14.25 | 13.75 | 13.75 | 14.25 | 13.75 | 110,709 |
| October 22, 2025 | 14.25 | 14.25 | 14.25 | 14.5 | 14.1 | 173,606 |
| October 21, 2025 | 14.75 | 14.25 | 14.25 | 14.75 | 14.25 | 111,000 |
| October 20, 2025 | 14.75 | 14.75 | 14.75 | 15 | 14.55 | 8,207 |
| October 17, 2025 | 15.5 | 14.75 | 14.94 | 16 | 14.5 | 158,431 |
| October 16, 2025 | 14.75 | 14.75 | 14.75 | 15.5 | 14.75 | 19,786 |
| October 15, 2025 | 14.8 | 14.75 | 14.75 | 15.5 | 14.75 | 149,918 |
| October 14, 2025 | 15 | 15 | 15 | 15.5 | 14.5 | 63,166 |
| October 13, 2025 | 16 | 15 | 15 | 16 | 14.68 | 198,931 |
| October 10, 2025 | 16 | 16 | 16 | 16.87 | 15.25 | 109,322 |
| October 09, 2025 | 16 | 16 | 16 | 16.87 | 15.55 | 72,869 |
| October 08, 2025 | 16 | 16 | 16 | 16 | 15 | 60,110 |
| October 07, 2025 | 16.5 | 16 | 16 | 16.5 | 15.26 | 96,139 |
| October 06, 2025 | 16.5 | 16.5 | 16.5 | 17 | 16.06 | 26,360 |
| October 03, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.06 | 3,000 |
| October 02, 2025 | 16.5 | 16.5 | 16.5 | 17 | 16.5 | 405 |
| October 01, 2025 | 16.5 | 16.5 | 16.5 | 17 | 16 | 25,149 |
| September 30, 2025 | 16.5 | 16.5 | 16.5 | 16.6 | 16 | 1,128 |
| September 29, 2025 | 16.5 | 16.5 | 16.5 | 16.6 | 16.06 | 41,004 |
| September 26, 2025 | 15.5 | 16.5 | 16.5 | 16.7 | 15.5 | 42,489 |
| September 25, 2025 | 16 | 15.5 | 15.5 | 16 | 15.5 | 6,200 |
| September 24, 2025 | 15.5 | 15.5 | 15.5 | 15.9 | 15.06 | 127,458 |
| September 23, 2025 | 15.5 | 15.5 | 15.5 | 15.94 | 15 | 279,421 |
| September 22, 2025 | 15.5 | 15.5 | 15.5 | 15.94 | 15 | 8,999 |
| September 19, 2025 | 15.5 | 15.5 | 15.5 | 15.95 | 15.5 | 121,676 |
| September 18, 2025 | 15.5 | 15.5 | 15.5 | 15.11 | 15.02 | 36,070 |
| September 17, 2025 | 15.5 | 15.5 | 15.5 | 15.68 | 15.16 | 59,215 |
| September 16, 2025 | 15.5 | 15.5 | 15.5 | 15.7 | 15.11 | 56,110 |
| September 15, 2025 | 15.5 | 15.5 | 15.5 | 15.98 | 15.1 | 35,817 |
| September 12, 2025 | 16 | 15.5 | 15.5 | 16 | 15.1 | 235,856 |
| September 11, 2025 | 16.5 | 16 | 16 | 16.8 | 16 | 125,638 |
| September 10, 2025 | 18 | 16.5 | 16.5 | 18 | 16.06 | 76,813 |
| September 09, 2025 | 18 | 18 | 18 | 18 | 17.04 | 13,009 |
| September 08, 2025 | 18 | 18 | 18 | 18 | 17.64 | 11,502 |
| September 05, 2025 | 18 | 18 | 18 | 18.95 | 17.04 | 290,413 |
| September 04, 2025 | 18 | 18 | 18 | 18 | 17.22 | 95,281 |
| September 03, 2025 | 18 | 18 | 18 | 18 | 17.97 | 130,803 |
| September 02, 2025 | 18 | 18 | 18 | 18 | 18 | 101,896 |
| September 01, 2025 | 17.96 | 18 | 18 | 19 | 17.02 | 658,193 |
| August 29, 2025 | 16.48 | 17 | 17 | 17.98 | 16.48 | 274,775 |
| August 28, 2025 | 16.45 | 16.5 | 16.5 | 16.98 | 16 | 228,096 |
| August 27, 2025 | 15.7 | 16 | 16 | 16.45 | 14 | 244,750 |
| August 26, 2025 | 13.9 | 15 | 15 | 15.98 | 13.77 | 440,838 |
| August 22, 2025 | 13.04 | 13.25 | 13.25 | 13.44 | 13.04 | 244,996 |
| August 21, 2025 | 13.5 | 13.25 | 13.25 | 13.5 | 13.07 | 166,278 |
| August 20, 2025 | 13.39 | 13.25 | 13.25 | 13.39 | 13 | 35,698 |
| August 19, 2025 | 13.59 | 13.25 | 13.25 | 13.59 | 13.1 | 127,665 |
| 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 |