17.00
-0.5(-2.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 17.01 | 17 | 16.26 | 17.5 | 16.26 | 43,390 |
| September 26, 2025 | 16.5 | 17.5 | 17.5 | 18 | 16.5 | 185,068 |
| September 25, 2025 | 16.5 | 16.5 | 16.5 | 17 | 16.31 | 181,741 |
| September 24, 2025 | 16.5 | 16.5 | 16.5 | 16.99 | 16.21 | 154,615 |
| September 23, 2025 | 17 | 16.5 | 16.5 | 17 | 16.2 | 109,175 |
| September 22, 2025 | 18 | 17 | 17 | 18 | 16.39 | 50,587 |
| September 19, 2025 | 18 | 18 | 18 | 19 | 17 | 1,158 |
| September 18, 2025 | 17.9 | 17.5 | 17.5 | 17.9 | 16.35 | 221,487 |
| September 17, 2025 | 18 | 18 | 18 | 19 | 17 | 56,108 |
| September 16, 2025 | 18 | 18 | 18 | 19 | 17 | 85,167 |
| September 15, 2025 | 18 | 18 | 18 | 19.3 | 17 | 50,146 |
| September 12, 2025 | 18 | 18 | 18 | 18.49 | 17.13 | 200,292 |
| September 11, 2025 | 18 | 18 | 18 | 18.49 | 17.5 | 63,677 |
| September 10, 2025 | 18 | 18 | 18 | 19 | 17 | 173,241 |
| September 09, 2025 | 18 | 18 | 18 | 19.4 | 17.32 | 79,507 |
| September 08, 2025 | 17 | 18 | 18 | 25 | 17 | 267,453 |
| September 05, 2025 | 17 | 17 | 17 | 17.9 | 16.5 | 16,542 |
| September 04, 2025 | 16.5 | 17 | 17 | 17.9 | 16.5 | 244,362 |
| September 03, 2025 | 18 | 16.5 | 16.5 | 18 | 16.5 | 159,133 |
| September 02, 2025 | 18 | 18 | 18 | 18.15 | 18 | 5,516 |
| September 01, 2025 | 18.24 | 18 | 18 | 18.24 | 17.02 | 5,831 |
| August 29, 2025 | 16.65 | 18 | 18 | 18.7 | 16.26 | 490,357 |
| August 28, 2025 | 16 | 16.5 | 16.5 | 17 | 15.55 | 218,329 |
| August 27, 2025 | 16.9 | 17 | 17 | 17.29 | 16.02 | 73,037 |
| August 26, 2025 | 18.41 | 17 | 17 | 19 | 16 | 299,674 |
| August 22, 2025 | 18.01 | 18 | 18 | 19 | 17.6 | 67,154 |
| August 21, 2025 | 18.11 | 18.5 | 18.5 | 19 | 18 | 234,318 |
| August 20, 2025 | 18.58 | 18.5 | 18.5 | 18.58 | 18.11 | 37,298 |
| August 19, 2025 | 18 | 18.5 | 18.5 | 19 | 18 | 151,755 |
| August 18, 2025 | 19.72 | 19 | 19 | 20 | 19 | 3,953 |
| August 15, 2025 | 19.73 | 19.5 | 19.5 | 19.73 | 19.15 | 9,641 |
| August 14, 2025 | 19.15 | 19.5 | 19.5 | 19.77 | 19.15 | 27,979 |
| August 13, 2025 | 19.5 | 19.5 | 19.5 | 19.82 | 19.5 | 27,931 |
| August 12, 2025 | 19.77 | 19.5 | 19.5 | 20.4 | 19 | 140,092 |
| August 11, 2025 | 19.82 | 19.5 | 19.5 | 19.82 | 19.15 | 147,320 |
| August 08, 2025 | 19.75 | 19.5 | 19.5 | 19.75 | 19.5 | 48,715 |
| August 07, 2025 | 19.67 | 20.4 | 20.4 | 20.4 | 19 | 49,551 |
| August 06, 2025 | 21 | 19.5 | 19.5 | 21 | 18.11 | 118,576 |
| August 05, 2025 | 21 | 20 | 20 | 21 | 20 | 11,389 |
| August 04, 2025 | 20.02 | 21 | 21 | 22 | 20 | 13,787 |
| August 01, 2025 | 20.4 | 20.4 | 20.4 | 21.25 | 20.15 | 191,546 |
| July 31, 2025 | 20.68 | 21 | 21 | 21.25 | 20.1 | 58,543 |
| July 30, 2025 | 21.25 | 21 | 21 | 22 | 20.1 | 80,273 |
| July 29, 2025 | 22 | 21 | 21 | 22 | 20 | 175,496 |
| July 28, 2025 | 21.44 | 21 | 21 | 21.44 | 20.25 | 111,942 |
| July 25, 2025 | 21.45 | 21 | 21 | 21.45 | 21 | 52,133 |
| July 24, 2025 | 20.31 | 21 | 21 | 21.7 | 20.31 | 68,009 |
| July 23, 2025 | 22 | 21 | 21 | 22 | 20.25 | 30,074 |
| July 22, 2025 | 22 | 21 | 21 | 22 | 21 | 18,527 |
| July 21, 2025 | 20.6 | 21 | 21 | 22 | 20.15 | 109,761 |
| July 18, 2025 | 20.38 | 21 | 21 | 22 | 20.38 | 64,070 |
| July 17, 2025 | 21.65 | 21 | 21 | 21.65 | 20.38 | 71,049 |
| July 16, 2025 | 21.69 | 21 | 21 | 21.69 | 20.31 | 5,099 |
| July 15, 2025 | 20.22 | 21 | 21 | 22 | 20.22 | 70,523 |
| July 14, 2025 | 22 | 21 | 21 | 22 | 20 | 51,369 |
| July 11, 2025 | 22 | 21 | 21 | 22 | 21 | 72,831 |
| July 10, 2025 | 21 | 21 | 21 | 22 | 20 | 170,320 |
| July 09, 2025 | 19.65 | 20.5 | 20.5 | 21 | 19.65 | 10,341 |
| July 08, 2025 | 19.51 | 20 | 20 | 20.86 | 19.51 | 14,075 |
| July 07, 2025 | 19.43 | 20 | 20 | 20.65 | 19.43 | 23,842 |