17.13
+0.251(+1.49%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 17.07 | 17.13 | 17.13 | 17.14 | 17.07 | 808 |
| September 05, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0 |
| September 04, 2025 | 16.88 | 16.92 | 16.92 | 16.92 | 16.88 | 2 |
| September 03, 2025 | 16.97 | 17.01 | 17.01 | 17.04 | 16.97 | 134 |
| September 02, 2025 | 16.87 | 16.98 | 16.98 | 17.03 | 16.87 | 12 |
| September 01, 2025 | 17.15 | 17.1 | 17.1 | 17.15 | 17.09 | 569 |
| August 29, 2025 | 17.4 | 17.1 | 17.1 | 17.4 | 17.1 | 274 |
| August 28, 2025 | 17.41 | 17.35 | 17.35 | 17.41 | 17.35 | 4 |
| August 27, 2025 | 17.57 | 17.49 | 17.49 | 17.59 | 17.47 | 40,906 |
| August 26, 2025 | 17.4 | 17.49 | 17.49 | 17.53 | 17.4 | 120,062 |
| August 22, 2025 | 17.3 | 17.36 | 17.36 | 17.36 | 17.28 | 6,573 |
| August 21, 2025 | 16.95 | 17.02 | 17.02 | 17.02 | 16.95 | 158 |
| August 20, 2025 | 17.08 | 16.91 | 16.91 | 17.08 | 16.83 | 237 |
| August 19, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 |
| August 18, 2025 | 17.07 | 17.2 | 17.2 | 17.21 | 17.07 | 443 |
| August 15, 2025 | 16.96 | 17.08 | 17.08 | 17.11 | 16.96 | 6,579 |
| August 14, 2025 | 17.16 | 16.98 | 16.98 | 17.16 | 16.98 | 23,412 |
| August 13, 2025 | 17.17 | 17.05 | 17.05 | 17.17 | 17.05 | 40,681 |
| August 12, 2025 | 17.08 | 17.09 | 17.09 | 17.09 | 17.07 | 122,049 |
| August 11, 2025 | 17.09 | 17.19 | 17.19 | 17.19 | 17.08 | 18,975 |
| August 08, 2025 | 17.01 | 17.02 | 17.02 | 17.06 | 16.95 | 14 |
| August 07, 2025 | 16.81 | 16.84 | 16.84 | 16.92 | 16.81 | 3 |
| August 06, 2025 | 16.86 | 16.71 | 16.71 | 16.89 | 16.62 | 5,374 |
| August 05, 2025 | 16.78 | 16.69 | 16.69 | 16.81 | 16.69 | 1,537 |
| August 04, 2025 | 16.6 | 16.7 | 16.7 | 16.7 | 16.6 | 41 |
| August 01, 2025 | 16.72 | 16.49 | 16.49 | 16.72 | 16.47 | 68 |
| July 31, 2025 | 17.11 | 16.94 | 16.94 | 17.11 | 16.94 | 20,251 |
| July 30, 2025 | 16.93 | 16.94 | 16.94 | 17 | 16.93 | 13 |
| July 29, 2025 | 17.16 | 16.83 | 16.83 | 17.16 | 16.83 | 22 |
| July 28, 2025 | 17.08 | 17 | 17 | 17.08 | 16.95 | 74 |
| July 25, 2025 | 16.92 | 16.97 | 16.97 | 16.99 | 16.92 | 41,001 |
| July 24, 2025 | 16.95 | 16.91 | 16.91 | 16.95 | 16.84 | 29 |
| July 23, 2025 | 16.77 | 16.78 | 16.78 | 16.84 | 16.77 | 14 |
| July 22, 2025 | 16.64 | 16.58 | 16.58 | 16.64 | 16.46 | 19 |
| July 21, 2025 | 16.71 | 16.68 | 16.68 | 16.72 | 16.68 | 49,803 |
| July 18, 2025 | 16.67 | 16.63 | 16.63 | 16.68 | 16.61 | 8 |
| July 17, 2025 | 16.59 | 16.61 | 16.61 | 16.61 | 16.57 | 794 |
| July 16, 2025 | 16.32 | 16.27 | 16.27 | 16.37 | 16.27 | 7,054 |
| July 15, 2025 | 16.46 | 16.44 | 16.44 | 16.46 | 16.44 | 41,534 |
| July 14, 2025 | 16.19 | 16.28 | 16.28 | 16.28 | 16.19 | 4 |
| July 11, 2025 | 16.1 | 16.22 | 16.22 | 16.24 | 16.1 | 5 |
| July 10, 2025 | 16.03 | 16.14 | 16.14 | 16.14 | 16.03 | 173 |
| July 09, 2025 | 16.05 | 16.03 | 16.03 | 16.05 | 16.03 | 3 |
| July 08, 2025 | 15.99 | 15.98 | 15.98 | 15.99 | 15.97 | 0 |
| July 07, 2025 | 15.77 | 15.78 | 15.78 | 15.8 | 15.77 | 728 |
| July 04, 2025 | 15.8 | 15.82 | 15.82 | 15.82 | 15.8 | 4 |
| July 03, 2025 | 16.11 | 16.04 | 16.04 | 16.11 | 16.04 | 28,879 |
| July 02, 2025 | 15.68 | 15.92 | 15.92 | 15.92 | 15.68 | 3 |
| July 01, 2025 | 15.76 | 15.61 | 15.61 | 15.76 | 15.52 | 7,507 |
| June 30, 2025 | 15.75 | 15.73 | 15.73 | 15.78 | 15.73 | 20 |
| June 27, 2025 | 15.84 | 15.83 | 15.83 | 15.84 | 15.83 | 1 |
| June 26, 2025 | 15.55 | 15.61 | 15.61 | 15.61 | 15.55 | 54 |
| June 25, 2025 | 15.61 | 15.53 | 15.53 | 15.61 | 15.52 | 171 |
| June 24, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0 |
| June 23, 2025 | 15.21 | 15.27 | 15.27 | 15.29 | 15.21 | 6 |
| June 20, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 |
| June 19, 2025 | 15.18 | 15.16 | 15.16 | 15.18 | 15.16 | 1 |
| June 18, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 |
| June 17, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 |
| June 16, 2025 | 15.28 | 15.4 | 15.4 | 15.4 | 15.23 | 40,910 |