14.78
-0.42(-2.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 14.7 | 107,883 |
| October 16, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 14.75 | 315,000 |
| October 15, 2025 | 14.75 | 15.2 | 15.2 | 15.3 | 14.71 | 560,631 |
| October 14, 2025 | 14.5 | 14.75 | 14.75 | 14.79 | 14.5 | 94,494 |
| October 13, 2025 | 13.5 | 14.5 | 14.5 | 14.8 | 13.5 | 423,500 |
| October 10, 2025 | 13.25 | 13.5 | 13.5 | 13.65 | 13 | 300,679 |
| October 09, 2025 | 13.25 | 13.25 | 13.25 | 13.5 | 13.25 | 355,486 |
| October 08, 2025 | 13.25 | 13.25 | 13.25 | 13.42 | 13.1 | 1.27M |
| October 07, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 7,346 |
| October 06, 2025 | 13.25 | 13.25 | 13.25 | 13.5 | 13.1 | 445,293 |
| October 03, 2025 | 14.25 | 13.25 | 13.25 | 14.29 | 13.01 | 1.21M |
| October 02, 2025 | 14.25 | 14.25 | 14.25 | 14.3 | 14.15 | 232,000 |
| October 01, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 263,136 |
| September 30, 2025 | 14.25 | 14.25 | 14.25 | 14.5 | 14.17 | 263,136 |
| September 29, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.17 | 701,190 |
| September 26, 2025 | 14.25 | 14.25 | 14.25 | 14.5 | 14.25 | 1.12M |
| September 25, 2025 | 14.25 | 14.25 | 14.25 | 14.5 | 14.25 | 119,940 |
| September 24, 2025 | 14.25 | 14.25 | 14.25 | 14.5 | 14 | 922,401 |
| September 23, 2025 | 16.2 | 14.25 | 14.25 | 17 | 14.01 | 801,660 |
| September 22, 2025 | 18.5 | 18.5 | 18.5 | 18.68 | 18.01 | 82,941 |
| September 19, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.1 | 95,660 |
| September 18, 2025 | 19 | 18.5 | 18.5 | 19 | 18 | 1.23M |
| September 17, 2025 | 19 | 19 | 19 | 19 | 19 | 280,000 |
| September 16, 2025 | 19.5 | 19 | 19 | 19.5 | 19 | 125,000 |
| September 15, 2025 | 19.5 | 19.5 | 19.5 | 19.52 | 19.12 | 21,359 |
| September 12, 2025 | 19.5 | 19.5 | 19.5 | 19.5 | 18.5 | 105,946 |
| September 11, 2025 | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 160,000 |
| September 10, 2025 | 19.5 | 19.5 | 19.5 | 19.5 | 19.38 | 4,114 |
| September 09, 2025 | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 9,464 |
| September 08, 2025 | 19.5 | 19.5 | 19.5 | 19.5 | 19.17 | 676 |
| September 05, 2025 | 19.85 | 19.5 | 19.5 | 19.85 | 19.17 | 16,983 |
| September 04, 2025 | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 25 |
| September 03, 2025 | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 100 |
| September 02, 2025 | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 58,921 |
| September 01, 2025 | 19.3 | 19.5 | 19.5 | 19.99 | 19.05 | 374,376 |
| August 29, 2025 | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0 |
| August 28, 2025 | 19.22 | 19.5 | 19.5 | 20 | 19.22 | 130,000 |
| August 27, 2025 | 20.22 | 20.5 | 20.5 | 20.5 | 20.15 | 609,639 |
| August 26, 2025 | 20.22 | 20.5 | 20.5 | 20.5 | 20.22 | 6,000 |
| August 22, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| August 21, 2025 | 20.7 | 20.5 | 20.5 | 20.7 | 20.26 | 30,040 |
| August 20, 2025 | 20.26 | 20.5 | 20.5 | 20.5 | 20.26 | 11,320 |
| August 19, 2025 | 20 | 20.5 | 20.5 | 20.84 | 20 | 37,230 |
| August 18, 2025 | 20.26 | 20.5 | 20.5 | 20.99 | 20.26 | 10,018 |
| August 15, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| August 14, 2025 | 21 | 20.5 | 20.5 | 21 | 20.5 | 20,000 |
| August 13, 2025 | 22 | 20.5 | 20.5 | 22 | 20.5 | 176,427 |
| August 12, 2025 | 21.38 | 21 | 21 | 22 | 21 | 202,097 |
| August 11, 2025 | 20.6 | 21 | 21 | 22 | 20.6 | 412,027 |
| August 08, 2025 | 19 | 20.25 | 20.25 | 20.9 | 19 | 387,610 |
| August 07, 2025 | 20 | 19.25 | 19.25 | 20 | 19.09 | 840,150 |
| August 06, 2025 | 22 | 19.5 | 19.5 | 22 | 19.06 | 1.02M |
| August 05, 2025 | 22.8 | 22.5 | 22.5 | 22.8 | 22.12 | 10,010 |
| August 04, 2025 | 23 | 23 | 23 | 23 | 22 | 77,240 |
| August 01, 2025 | 23.45 | 23.5 | 23.5 | 23.5 | 23.45 | 6,000 |
| July 31, 2025 | 23.45 | 23.5 | 23.5 | 23.5 | 23.11 | 5,676 |
| July 30, 2025 | 23.45 | 23.5 | 23.5 | 23.5 | 23 | 7,881 |
| July 29, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.11 | 156,280 |
| July 28, 2025 | 23 | 23.5 | 23.5 | 23.5 | 23 | 23,080 |
| July 25, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
