15.50
+0.27777(+1.79%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.78 | 15.5 | 15.5 | 15.78 | 15.5 | 126 |
| August 15, 2025 | 15.06 | 15.5 | 15.5 | 15.5 | 15.06 | 33,332 |
| August 14, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0 |
| August 13, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0 |
| August 12, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0 |
| August 11, 2025 | 15.06 | 15.5 | 15.5 | 15.5 | 15.06 | 10,000 |
| August 08, 2025 | 15.1 | 15.5 | 15.5 | 15.98 | 15.1 | 55,777 |
| August 07, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0 |
| August 06, 2025 | 15.98 | 15.5 | 15.5 | 15.98 | 15.5 | 2 |
| August 05, 2025 | 15.35 | 15.5 | 15.5 | 15.5 | 14.77 | 163,535 |
| August 04, 2025 | 14.75 | 15 | 15 | 15.37 | 14.65 | 37,589 |
| August 01, 2025 | 14.99 | 15 | 15 | 15.4 | 14.65 | 255,622 |
| July 31, 2025 | 15.4 | 14.5 | 14.5 | 15.45 | 14.5 | 148,644 |
| July 30, 2025 | 14.5 | 15 | 15 | 15 | 14.5 | 15,000 |
| July 29, 2025 | 14.6 | 15 | 15 | 15 | 14.6 | 69,282 |
| July 28, 2025 | 15.4 | 15 | 15 | 15.4 | 15 | 21,284 |
| July 25, 2025 | 14.6 | 15 | 15 | 15 | 14.6 | 5,000 |
| July 24, 2025 | 15.45 | 15 | 15 | 15.45 | 14.6 | 73,174 |
| July 23, 2025 | 14.81 | 15 | 15 | 15 | 14.81 | 14,779 |
| July 22, 2025 | 14.8 | 15 | 15 | 15 | 14.8 | 46,051 |
| July 21, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
| July 18, 2025 | 14.8 | 15.25 | 15.25 | 15.25 | 14.8 | 16,000 |
| July 17, 2025 | 14.8 | 15.25 | 15.25 | 15.25 | 14.8 | 3,660 |
| July 16, 2025 | 15.49 | 15.25 | 15.25 | 15.49 | 15.25 | 27,968 |
| July 15, 2025 | 14.7 | 15 | 15 | 15 | 14.7 | 7,058 |
| July 14, 2025 | 16 | 15 | 15 | 16 | 15 | 205,146 |
| July 11, 2025 | 14.74 | 15.25 | 15.25 | 15.25 | 14.74 | 65,011 |
| July 10, 2025 | 14.68 | 15.25 | 15.25 | 15.25 | 14.68 | 252,047 |
| July 09, 2025 | 14 | 15.25 | 15.25 | 15.25 | 14 | 660 |
| July 08, 2025 | 14.67 | 15.25 | 15.25 | 15.9 | 14.67 | 12,093 |
| July 07, 2025 | 14.63 | 15.25 | 15.25 | 15.25 | 14.63 | 13,738 |
| July 04, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
| July 03, 2025 | 15.9 | 15.25 | 15.25 | 15.9 | 14.63 | 9,142 |
| July 02, 2025 | 14.59 | 15.25 | 15.25 | 15.5 | 14.57 | 174,073 |
| July 01, 2025 | 15.5 | 15 | 15 | 15.5 | 14.58 | 49,462 |
| June 30, 2025 | 15.49 | 15 | 15 | 15.49 | 14.56 | 41,946 |
| June 27, 2025 | 15.49 | 15 | 15 | 15.49 | 14.5 | 35,613 |
| June 26, 2025 | 15 | 15 | 15 | 15 | 15 | 0 |
| June 25, 2025 | 14.6 | 15 | 15 | 15.5 | 14.37 | 26,487 |
| June 24, 2025 | 14.37 | 15 | 15 | 15.5 | 14.37 | 2,212 |
| June 23, 2025 | 14.9 | 15 | 15 | 15.5 | 14.9 | 64,310 |
| June 20, 2025 | 14.75 | 14.5 | 14.5 | 14.99 | 14.13 | 111,096 |
| June 19, 2025 | 14 | 14 | 14 | 14.75 | 13.25 | 69,715 |
| June 18, 2025 | 13 | 13 | 13 | 13.85 | 13 | 158,177 |
| June 17, 2025 | 13 | 12.75 | 12.75 | 13 | 12.75 | 14,563 |
| June 16, 2025 | 13 | 12.75 | 12.75 | 13 | 12.73 | 55,000 |
| June 13, 2025 | 13 | 12.75 | 12.75 | 13 | 12.75 | 25,000 |
| June 12, 2025 | 12.63 | 12.75 | 12.75 | 12.75 | 12.63 | 18,776 |
| June 11, 2025 | 12.99 | 12.75 | 12.75 | 13.35 | 12.75 | 33,644 |
| June 10, 2025 | 12.55 | 12.5 | 12.5 | 13 | 12.5 | 237,022 |
| June 09, 2025 | 12.55 | 12.5 | 12.5 | 12.98 | 12.5 | 29,152 |
| June 06, 2025 | 12.99 | 12.5 | 12.5 | 12.99 | 12.5 | 10,000 |
| June 05, 2025 | 12.99 | 12.5 | 12.5 | 12.99 | 12.5 | 19 |
| June 04, 2025 | 12.99 | 12.5 | 12.5 | 12.99 | 12.22 | 13,698 |
| June 03, 2025 | 12.4 | 12.5 | 12.5 | 12.98 | 12.4 | 115,408 |
| June 02, 2025 | 12.25 | 12.25 | 12.25 | 13 | 12.25 | 27,105 |
| May 30, 2025 | 13 | 13 | 13 | 13 | 12.13 | 34,798 |
| May 29, 2025 | 13.5 | 13 | 13 | 13.5 | 12.1 | 66,984 |
| May 28, 2025 | 13.01 | 13.5 | 13.5 | 13.5 | 13.01 | 1,485 |
| May 27, 2025 | 13.5 | 13.5 | 13.5 | 13.5 | 13 | 101,180 |