18.25
+0.25(+1.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 18 | 18.25 | 18.25 | 19 | 16.6 | 1.66M |
| September 25, 2025 | 18.75 | 18 | 18 | 19.5 | 17.5 | 1.51M |
| September 24, 2025 | 18.75 | 18.5 | 18.5 | 21 | 18.13 | 1.69M |
| September 23, 2025 | 17.5 | 18.75 | 18.75 | 19 | 17 | 1.05M |
| September 22, 2025 | 16.75 | 17.5 | 17.5 | 18 | 16.5 | 1.1M |
| September 19, 2025 | 16.25 | 16.75 | 16.75 | 17.7 | 16 | 757,737 |
| September 18, 2025 | 17.5 | 16.25 | 16.25 | 17.8 | 16 | 2.03M |
| September 17, 2025 | 14.99 | 17.5 | 17.5 | 19 | 14.5 | 4.17M |
| September 16, 2025 | 15.25 | 14 | 14 | 16 | 13.5 | 2.39M |
| September 15, 2025 | 15.99 | 15.25 | 15.25 | 17 | 15 | 1.86M |
| September 12, 2025 | 16 | 15.5 | 15.5 | 16.15 | 15.16 | 761,818 |
| September 11, 2025 | 16 | 16 | 16 | 16.49 | 15.51 | 361,644 |
| September 10, 2025 | 16 | 16 | 16 | 17.5 | 15.75 | 1.6M |
| September 09, 2025 | 14.5 | 15.75 | 15.75 | 16 | 14.22 | 820,448 |
| September 08, 2025 | 15.25 | 14.5 | 14.5 | 16 | 14 | 942,372 |
| September 05, 2025 | 16.5 | 15 | 15 | 16.95 | 15 | 689,341 |
| September 04, 2025 | 17.25 | 16.5 | 16.5 | 17.3 | 15.2 | 2.48M |
| September 03, 2025 | 15 | 17 | 17 | 17 | 15 | 743,378 |
| September 02, 2025 | 14 | 15 | 15 | 15 | 14 | 1.02M |
| September 01, 2025 | 14.8 | 14 | 14 | 15.5 | 13.6 | 1.35M |
| August 29, 2025 | 14.9 | 14.75 | 14.75 | 16 | 14.5 | 734,459 |
| August 28, 2025 | 16 | 14.75 | 14.75 | 16.5 | 14.5 | 1.14M |
| August 27, 2025 | 15.25 | 14.75 | 14.75 | 17 | 14.5 | 1.15M |
| August 26, 2025 | 14 | 15 | 15 | 15.5 | 13 | 1.25M |
| August 22, 2025 | 13.71 | 13.25 | 13.25 | 15 | 13 | 1.38M |
| August 21, 2025 | 14.32 | 14 | 14 | 15.5 | 13.25 | 1.6M |
| August 20, 2025 | 15.5 | 14 | 14 | 15.5 | 12.82 | 1.66M |
| August 19, 2025 | 16.5 | 15.6 | 15.6 | 17 | 14.51 | 1.03M |
| August 18, 2025 | 18 | 16 | 16 | 18.15 | 15 | 1.78M |
| August 15, 2025 | 16.83 | 17.5 | 17.5 | 17.9 | 15.76 | 1.61M |
| August 14, 2025 | 15.89 | 17 | 17 | 17.5 | 15.75 | 1.4M |
| August 13, 2025 | 14.9 | 15.75 | 15.75 | 16.4 | 14.68 | 1.15M |
| August 12, 2025 | 14.2 | 14.5 | 14.5 | 16 | 13.1 | 1.22M |
| August 11, 2025 | 14.4 | 13.75 | 13.75 | 15 | 12.11 | 3.98M |
| August 08, 2025 | 14.59 | 14 | 14 | 17 | 14 | 5.25M |
| August 07, 2025 | 12.39 | 14 | 14 | 14.77 | 11.65 | 4.79M |
| August 06, 2025 | 11 | 12 | 12 | 12.5 | 10.5 | 2.43M |
| August 05, 2025 | 11.8 | 10.75 | 10.75 | 12 | 9 | 3.61M |
| August 04, 2025 | 11.32 | 10.5 | 10.5 | 11.5 | 10.22 | 1.88M |
| August 01, 2025 | 10.39 | 11 | 11 | 11.5 | 9.2 | 1.51M |
| July 31, 2025 | 10.85 | 10.25 | 10.25 | 11 | 10 | 751,532 |
| July 30, 2025 | 10.4 | 10.5 | 10.5 | 11.5 | 10 | 1.62M |
| July 29, 2025 | 9.99 | 10 | 10 | 11 | 9.5 | 2.81M |
| July 28, 2025 | 8.8 | 9.75 | 9.75 | 10 | 7.5 | 2.02M |
| July 25, 2025 | 9.49 | 8.75 | 8.75 | 9.5 | 8.11 | 876,265 |
| July 24, 2025 | 9.3 | 9.02 | 9.02 | 9.5 | 7.66 | 2.72M |
| July 23, 2025 | 7.96 | 9 | 9 | 10.34 | 7.5 | 4.34M |
| July 22, 2025 | 8.05 | 7.75 | 7.75 | 8.5 | 7.5 | 1.31M |
| July 21, 2025 | 8.19 | 8.15 | 8.15 | 9 | 7.5 | 1.95M |
| July 18, 2025 | 7.8 | 8.25 | 8.25 | 8.39 | 7.3 | 2.05M |
| July 17, 2025 | 7.3 | 7 | 7 | 7.8 | 7 | 945,371 |
| July 16, 2025 | 6.99 | 7.15 | 7.15 | 8 | 6.85 | 2.17M |
| July 15, 2025 | 6.7 | 6.75 | 6.75 | 7 | 6.44 | 524,801 |
| July 14, 2025 | 6.35 | 6.55 | 6.55 | 6.7 | 6.26 | 655,035 |
| July 11, 2025 | 6.49 | 6.3 | 6.3 | 6.5 | 6.2 | 579,817 |
| July 10, 2025 | 6.3 | 6.35 | 6.35 | 6.49 | 6.06 | 763,847 |
| July 09, 2025 | 6.37 | 6.15 | 6.15 | 6.37 | 6 | 800,524 |
| July 08, 2025 | 6.37 | 6.25 | 6.25 | 6.37 | 6.2 | 87,147 |
| July 07, 2025 | 6.52 | 6.3 | 6.3 | 6.52 | 6.1 | 842,973 |
| July 04, 2025 | 6.24 | 6.45 | 6.45 | 6.57 | 6.23 | 194,203 |