16.50
-0.5(-2.94%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 24 | 25 | 25 | 25 | 24 | 50,000 |
| July 23, 2025 | 25 | 25 | 25 | 25 | 25 | 0 |
| July 22, 2025 | 24 | 25 | 25 | 25 | 24 | 10,000 |
| July 21, 2025 | 24 | 25 | 25 | 25 | 24 | 15,819 |
| July 18, 2025 | 25.05 | 25.5 | 25.5 | 26 | 25.05 | 2,361 |
| July 17, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0 |
| July 16, 2025 | 25.05 | 25.5 | 25.5 | 25.5 | 25.05 | 2,416 |
| July 15, 2025 | 25.4 | 25.5 | 25.5 | 25.5 | 25.4 | 2,507 |
| July 14, 2025 | 25.16 | 25.5 | 25.5 | 25.5 | 25.16 | 10,000 |
| July 11, 2025 | 25.2 | 25.5 | 25.5 | 25.5 | 25 | 63,177 |
| July 10, 2025 | 26 | 25.5 | 25.5 | 28 | 25.5 | 30,786 |
| July 09, 2025 | 27 | 27 | 27 | 27 | 27 | 0 |
| July 08, 2025 | 27.8 | 27 | 27 | 27.8 | 27 | 273 |
| July 07, 2025 | 27 | 27 | 27 | 27 | 27 | 0 |
| July 04, 2025 | 26.84 | 27 | 27 | 27.98 | 26.84 | 2,262 |