14.66
+0.215(+1.49%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.54 | 14.45 | 14.45 | 14.54 | 14.45 | 4 |
September 04, 2025 | 14.43 | 14.42 | 14.42 | 14.43 | 14.35 | 57 |
September 03, 2025 | 14.42 | 14.38 | 14.38 | 14.42 | 14.38 | 3 |
September 02, 2025 | 14.36 | 14.29 | 14.29 | 14.36 | 14.29 | 1,562 |
September 01, 2025 | 14.36 | 14.37 | 14.37 | 14.38 | 14.35 | 6 |
August 29, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0 |
August 28, 2025 | 14.34 | 14.42 | 14.42 | 14.42 | 14.31 | 76 |
August 27, 2025 | 14.36 | 14.35 | 14.35 | 14.37 | 14.35 | 2,109 |
August 26, 2025 | 14.33 | 14.33 | 14.33 | 14.38 | 14.33 | 8 |
August 22, 2025 | 14.21 | 14.32 | 14.32 | 14.34 | 14.21 | 3 |
August 21, 2025 | 14.12 | 14.14 | 14.14 | 14.14 | 14.09 | 13 |
August 20, 2025 | 14.05 | 14.13 | 14.13 | 14.13 | 14.05 | 10,306 |
August 19, 2025 | 14.36 | 14.28 | 14.28 | 14.37 | 14.28 | 23 |
August 18, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.25 | 8 |
August 15, 2025 | 14.21 | 14.24 | 14.24 | 14.26 | 14.21 | 22 |
August 14, 2025 | 14.17 | 14.14 | 14.14 | 14.17 | 14.14 | 2 |
August 13, 2025 | 14.22 | 14.22 | 14.22 | 14.25 | 14.22 | 27 |
August 12, 2025 | 14.02 | 14.07 | 14.07 | 14.07 | 14.02 | 251 |
August 11, 2025 | 14.16 | 14.16 | 14.16 | 14.2 | 14.16 | 22 |
August 08, 2025 | 14.16 | 14.11 | 14.11 | 14.16 | 14.11 | 14 |
August 07, 2025 | 14.39 | 14.18 | 14.18 | 14.39 | 14.18 | 3,797 |
August 06, 2025 | 14.24 | 14.27 | 14.27 | 14.27 | 14.24 | 2 |
August 05, 2025 | 14.29 | 14.2 | 14.2 | 14.33 | 14.2 | 862 |
August 04, 2025 | 14.16 | 14.23 | 14.23 | 14.24 | 14.16 | 30 |
August 01, 2025 | 14.31 | 14.06 | 14.06 | 14.32 | 14.06 | 46,415 |
July 31, 2025 | 14.63 | 14.53 | 14.53 | 14.63 | 14.53 | 28 |
July 30, 2025 | 14.41 | 14.48 | 14.48 | 14.48 | 14.41 | 17 |
July 29, 2025 | 14.55 | 14.46 | 14.46 | 14.59 | 14.46 | 393 |
July 28, 2025 | 14.43 | 14.41 | 14.41 | 14.43 | 14.41 | 5 |
July 25, 2025 | 14.32 | 14.37 | 14.37 | 14.37 | 14.32 | 3,597 |
July 24, 2025 | 14.33 | 14.29 | 14.29 | 14.44 | 14.29 | 216 |
July 23, 2025 | 14.14 | 14.18 | 14.18 | 14.18 | 14.14 | 2 |
July 22, 2025 | 14.21 | 14.15 | 14.15 | 14.21 | 14.15 | 236 |
July 21, 2025 | 14.25 | 14.25 | 14.25 | 14.26 | 14.21 | 844 |
July 18, 2025 | 14.22 | 14.2 | 14.2 | 14.22 | 14.2 | 3 |
July 17, 2025 | 14.12 | 14.19 | 14.19 | 14.19 | 14.12 | 17 |
July 16, 2025 | 13.97 | 13.92 | 13.92 | 14.01 | 13.92 | 281 |
July 15, 2025 | 13.98 | 14.06 | 14.06 | 14.06 | 13.98 | 1,620 |
July 14, 2025 | 13.69 | 13.87 | 13.87 | 13.87 | 13.69 | 110 |
July 11, 2025 | 13.77 | 13.8 | 13.8 | 13.84 | 13.77 | 11 |
July 10, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 |
July 09, 2025 | 13.92 | 13.86 | 13.86 | 13.92 | 13.86 | 2 |
July 08, 2025 | 13.85 | 13.86 | 13.86 | 13.93 | 13.85 | 214 |
July 07, 2025 | 13.81 | 13.78 | 13.78 | 13.81 | 13.78 | 318 |
July 04, 2025 | 13.74 | 13.75 | 13.75 | 13.76 | 13.74 | 7 |
July 03, 2025 | 13.81 | 13.83 | 13.83 | 13.84 | 13.8 | 9 |
July 02, 2025 | 13.63 | 13.71 | 13.71 | 13.71 | 13.63 | 1,436 |
July 01, 2025 | 13.66 | 13.63 | 13.63 | 13.72 | 13.63 | 93 |
June 30, 2025 | 13.74 | 13.71 | 13.71 | 13.74 | 13.7 | 33 |
June 27, 2025 | 13.59 | 13.64 | 13.64 | 13.66 | 13.59 | 637 |
June 26, 2025 | 13.47 | 13.54 | 13.54 | 13.54 | 13.47 | 1,404 |
June 25, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 |
June 24, 2025 | 13.47 | 13.52 | 13.52 | 13.52 | 13.47 | 192 |
June 23, 2025 | 13.31 | 13.31 | 13.31 | 13.39 | 13.31 | 3,088 |
June 20, 2025 | 13.36 | 13.32 | 13.32 | 13.36 | 13.28 | 2 |
June 19, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 8 |
June 18, 2025 | 13.47 | 13.45 | 13.45 | 13.47 | 13.45 | 812 |
June 17, 2025 | 13.39 | 13.47 | 13.47 | 13.47 | 13.39 | 27 |
June 16, 2025 | 13.28 | 13.44 | 13.44 | 13.44 | 13.28 | 1,400 |
June 13, 2025 | 13.24 | 13.25 | 13.25 | 13.25 | 13.21 | 702 |