16.08
+0.12(+0.75%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 15.98 | 16.08 | 16.08 | 16.42 | 15.88 | 1.67M |
September 25, 2025 | 16.2 | 15.96 | 15.96 | 16.28 | 15.8 | 1.08M |
September 24, 2025 | 15.76 | 15.88 | 15.88 | 16.09 | 15.66 | 806,244 |
September 23, 2025 | 15.9 | 15.72 | 15.72 | 15.9 | 15.6 | 2.52M |
September 22, 2025 | 16.78 | 15.9 | 15.9 | 16.78 | 15.72 | 6.23M |
September 19, 2025 | 16.8 | 16.12 | 16.12 | 16.8 | 16.02 | 5.4M |
September 18, 2025 | 16.81 | 16.14 | 16.14 | 16.81 | 16.06 | 2.34M |
September 17, 2025 | 17.24 | 16.36 | 16.36 | 17.24 | 16.24 | 3.39M |
September 16, 2025 | 17.4 | 16.72 | 16.72 | 17.5 | 16.52 | 2.28M |
September 15, 2025 | 16.59 | 17.22 | 17.22 | 17.5 | 16.29 | 4.74M |
September 12, 2025 | 16.6 | 16.76 | 16.76 | 16.78 | 16.2 | 2.94M |
September 11, 2025 | 17.4 | 16.58 | 16.58 | 17.42 | 16.24 | 3.26M |
September 10, 2025 | 17.1 | 17.18 | 17.18 | 17.4 | 16.91 | 5.49M |
September 09, 2025 | 18.2 | 16.8 | 16.8 | 18.24 | 16.2 | 22.22M |
September 08, 2025 | 18.24 | 18.2 | 18.2 | 18.66 | 18.1 | 428,983 |
September 05, 2025 | 18.6 | 18.1 | 18.1 | 18.82 | 18.1 | 834,795 |
September 04, 2025 | 18.3 | 18.5 | 18.5 | 18.58 | 18.2 | 602,715 |
September 03, 2025 | 18.7 | 18.38 | 18.38 | 18.7 | 18.38 | 1.18M |
September 02, 2025 | 18.64 | 18.5 | 18.5 | 18.83 | 18.46 | 2.45M |
September 01, 2025 | 18.74 | 18.86 | 18.86 | 19.48 | 18.7 | 1.43M |
August 29, 2025 | 18.98 | 19 | 19 | 19 | 18.74 | 1.43M |
August 28, 2025 | 18.64 | 18.98 | 18.98 | 19.1 | 18.64 | 1.05M |
August 27, 2025 | 19.24 | 18.94 | 18.94 | 19.42 | 18.76 | 1.27M |
August 26, 2025 | 19.5 | 19.18 | 19.18 | 19.5 | 18.77 | 897,848 |
August 22, 2025 | 19.26 | 19.16 | 19.16 | 19.38 | 18.87 | 385,589 |
August 21, 2025 | 19.16 | 19.2 | 19.2 | 19.2 | 18.8 | 402,562 |
August 20, 2025 | 19.16 | 19.2 | 19.2 | 19.2 | 18.79 | 577,749 |
August 19, 2025 | 18.64 | 19.14 | 19.14 | 19.2 | 18.64 | 484,451 |
August 18, 2025 | 19 | 19.1 | 19.1 | 19.2 | 18.76 | 957,612 |
August 15, 2025 | 19.2 | 18.84 | 18.84 | 19.2 | 18.8 | 623,340 |
August 14, 2025 | 19.38 | 19.1 | 19.1 | 20.65 | 18.92 | 783,473 |
August 13, 2025 | 20.8 | 19.4 | 19.4 | 20.8 | 19.34 | 1.12M |
August 12, 2025 | 20.25 | 19.54 | 19.54 | 20.25 | 19.36 | 537,960 |
August 11, 2025 | 19.28 | 19.6 | 19.6 | 20.45 | 19.28 | 412,250 |
August 08, 2025 | 20.2 | 19.6 | 19.6 | 20.2 | 19.6 | 388,115 |
August 07, 2025 | 19.67 | 19.74 | 19.74 | 20.2 | 19.6 | 808,244 |
August 06, 2025 | 19.91 | 19.76 | 19.76 | 20.2 | 19.42 | 1.15M |
August 05, 2025 | 20.13 | 19.9 | 19.9 | 20.2 | 19.8 | 759,515 |
August 04, 2025 | 19.8 | 20.05 | 20.05 | 20.6 | 19.8 | 1.18M |
August 01, 2025 | 20.8 | 20.3 | 20.3 | 20.8 | 20 | 1.45M |
July 31, 2025 | 20.3 | 20.6 | 20.6 | 20.7 | 19.74 | 1.04M |
July 30, 2025 | 19.98 | 20.3 | 20.3 | 20.55 | 19.96 | 1.08M |
July 29, 2025 | 21 | 20.05 | 20.05 | 21.75 | 19.74 | 1.37M |
July 28, 2025 | 20.19 | 20.55 | 20.55 | 21.35 | 19.62 | 2.37M |
July 25, 2025 | 20.15 | 20.3 | 20.3 | 20.5 | 19.59 | 751,131 |
July 24, 2025 | 20.15 | 20 | 20 | 20.15 | 19.63 | 883,427 |
July 23, 2025 | 19.96 | 20.05 | 20.05 | 20.4 | 19.6 | 1.34M |
July 22, 2025 | 19.02 | 19.76 | 19.76 | 20 | 19.02 | 709,156 |
July 21, 2025 | 19 | 19.26 | 19.26 | 19.88 | 18.98 | 1.52M |
July 18, 2025 | 19.91 | 19.06 | 19.06 | 19.98 | 19.06 | 444,255 |
July 17, 2025 | 19 | 19.02 | 19.02 | 20.55 | 18.92 | 1.98M |
July 16, 2025 | 20.3 | 19.66 | 19.66 | 20.3 | 19.27 | 728,093 |
July 15, 2025 | 20.07 | 19.46 | 19.46 | 20.65 | 19.3 | 1.12M |
July 14, 2025 | 19.66 | 19.52 | 19.52 | 20.2 | 19.38 | 954,994 |
July 11, 2025 | 19.66 | 20.05 | 20.05 | 20.2 | 19.66 | 491,799 |
July 10, 2025 | 19.97 | 20.35 | 20.35 | 20.65 | 19.97 | 829,130 |
July 09, 2025 | 20.4 | 19.96 | 19.96 | 20.4 | 19.7 | 992,779 |
July 08, 2025 | 19.94 | 20 | 20 | 20.06 | 19.44 | 796,639 |
July 07, 2025 | 19.96 | 19.66 | 19.66 | 19.98 | 19.18 | 2.09M |
July 04, 2025 | 19.98 | 19.36 | 19.36 | 19.98 | 19.04 | 615,924 |