15.50
-0.5(-3.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 16 | 15.5 | 15.5 | 16 | 15.26 | 13,002 |
| October 16, 2025 | 16.5 | 16 | 16 | 16.5 | 16 | 64,859 |
| October 15, 2025 | 16.5 | 16.5 | 16.5 | 17 | 16.15 | 2,512 |
| October 14, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 660 |
| October 13, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16 | 66 |
| October 10, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16 | 36,322 |
| October 09, 2025 | 16.5 | 16.5 | 16.5 | 16.8 | 16 | 201,131 |
| October 08, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16 | 13,894 |
| October 07, 2025 | 16.5 | 16.9 | 16.9 | 17 | 16.5 | 2,848 |
| October 06, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0 |
| October 03, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 160,552 |
| October 02, 2025 | 16.5 | 16.5 | 16.5 | 17 | 16.26 | 20,330 |
| October 01, 2025 | 16.5 | 16.5 | 16.5 | 16.95 | 16.5 | 48 |
| September 30, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.26 | 3,004 |
| September 29, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 14M |
| September 26, 2025 | 17 | 16.5 | 16.5 | 17 | 16 | 1.02M |
| September 25, 2025 | 17.5 | 17 | 17 | 18 | 16 | 31,860 |
| September 24, 2025 | 17.5 | 17.5 | 17.5 | 17.9 | 17.5 | 14,000 |
| September 23, 2025 | 18.5 | 19.4 | 19.4 | 19.4 | 18 | 12,508 |
| September 22, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 17.1 | 55,766 |
| September 19, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 10 |
| September 18, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.4 | 10 |
| September 17, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 280,000 |
| September 16, 2025 | 18.5 | 18.5 | 18.5 | 19 | 18.4 | 20,006 |
| September 15, 2025 | 18.5 | 18.5 | 18.5 | 18 | 18 | 10,077 |
| September 12, 2025 | 19 | 18.5 | 18.5 | 19 | 18 | 9,566 |
| September 11, 2025 | 19.5 | 19 | 19 | 19.5 | 18 | 170,689 |
| September 10, 2025 | 19.5 | 19.5 | 19.5 | 20 | 19 | 42,120 |
| September 09, 2025 | 19.5 | 19.5 | 19.5 | 20 | 19 | 3 |
| September 08, 2025 | 19.5 | 19.5 | 19.5 | 19.99 | 19 | 32,416 |
| September 05, 2025 | 19.5 | 20 | 20 | 20 | 19.5 | 5,551 |
| September 04, 2025 | 19.5 | 19.5 | 19.5 | 21 | 19.5 | 152,793 |
| September 03, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 2 |
| September 02, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 2 |
| September 01, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| August 29, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| August 28, 2025 | 21.02 | 21.5 | 21.5 | 21.5 | 21.02 | 2 |
| August 27, 2025 | 21 | 21.5 | 21.5 | 21.5 | 21 | 9,000 |
| August 26, 2025 | 21.16 | 21.5 | 21.5 | 21.5 | 21.16 | 4,878 |
| August 22, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| August 21, 2025 | 20.6 | 21 | 21 | 22 | 20.6 | 8,494 |
| August 20, 2025 | 21 | 21.5 | 21.5 | 21.5 | 21 | 33,500 |
| August 19, 2025 | 21.11 | 21.5 | 21.5 | 21.5 | 21.11 | 5,140 |
| August 18, 2025 | 21.02 | 21.5 | 21.5 | 22 | 21.02 | 12,889 |
| August 15, 2025 | 21 | 21.5 | 21.5 | 21.5 | 21 | 10 |
| August 14, 2025 | 21 | 21.5 | 21.5 | 21.5 | 21 | 3,964 |
| August 13, 2025 | 21.02 | 21.5 | 21.5 | 21.5 | 21.02 | 20,000 |
| August 12, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0 |
| August 11, 2025 | 21 | 21.5 | 21.5 | 22 | 21 | 14,377 |
| August 08, 2025 | 22 | 21.5 | 21.5 | 22 | 21.5 | 18,100 |
| August 07, 2025 | 21 | 21.5 | 21.5 | 22 | 21 | 1,005 |
| August 06, 2025 | 21 | 21.5 | 21.5 | 22.1 | 21 | 16,486 |
| August 05, 2025 | 22 | 21.2 | 21.2 | 23 | 21.2 | 260 |
| August 04, 2025 | 23.4 | 22.5 | 22.5 | 24 | 22 | 111,880 |
| August 01, 2025 | 24.03 | 23.5 | 23.5 | 24.03 | 23 | 72,251 |
| July 31, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| July 30, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| July 29, 2025 | 24.1 | 25 | 25 | 25 | 24.1 | 3,600 |
| July 28, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| July 25, 2025 | 26 | 25 | 25 | 26 | 25 | 1,500 |