15.00
+1.5(+11.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 08, 2025 | 13.4 | 13.5 | 13.5 | 14 | 12.5 | 144,369 |
| April 07, 2025 | 13.45 | 13.25 | 13.25 | 14 | 12.5 | 211,503 |
| April 04, 2025 | 14 | 14 | 14 | 14.5 | 13.5 | 413,689 |
| April 03, 2025 | 14.02 | 14.25 | 14.25 | 15 | 14 | 150,821 |
| April 02, 2025 | 14.1 | 14.5 | 14.5 | 14.8 | 14 | 251,938 |
| April 01, 2025 | 14.3 | 14.5 | 14.5 | 14.88 | 14.1 | 50,664 |
| March 31, 2025 | 14.55 | 14.5 | 14.5 | 16 | 14.3 | 171,906 |
| March 28, 2025 | 14.5 | 15.25 | 15.25 | 16 | 14.5 | 225,816 |
| March 27, 2025 | 14.23 | 15.25 | 15.25 | 16 | 14 | 575,477 |
| March 26, 2025 | 13.97 | 14.5 | 14.5 | 15 | 13.5 | 454,568 |
| March 25, 2025 | 13.92 | 14 | 14 | 14.5 | 13.5 | 215,478 |
| March 24, 2025 | 13.76 | 14 | 14 | 14.35 | 13.5 | 1.02M |
| March 21, 2025 | 14.5 | 14 | 14 | 14.5 | 13.5 | 230,062 |
| March 20, 2025 | 13.87 | 14 | 14 | 14.39 | 13.5 | 227,024 |
| March 19, 2025 | 13.82 | 14 | 14 | 15 | 13 | 422,325 |
| March 18, 2025 | 13.75 | 14.3 | 14.3 | 15 | 13.5 | 121,898 |
| March 17, 2025 | 13.76 | 14.25 | 14.25 | 16 | 13 | 584,421 |
| March 14, 2025 | 14.1 | 14 | 14 | 14.9 | 13.6 | 352,912 |
| March 13, 2025 | 7.9 | 14 | 14 | 15 | 6.4 | 827,804 |
| March 12, 2025 | 19.2 | 19 | 19 | 19.7 | 18.5 | 3,077 |
| March 11, 2025 | 18 | 19 | 19 | 20 | 18 | 10,399 |
| March 10, 2025 | 20.17 | 19 | 19 | 20.17 | 18.3 | 39,724 |
| March 07, 2025 | 21 | 20 | 20 | 21 | 19.1 | 20,849 |
| March 06, 2025 | 20.17 | 20 | 20 | 21 | 20 | 6,328 |
| March 05, 2025 | 20.19 | 20 | 20 | 20.36 | 19.1 | 79,545 |
| March 04, 2025 | 20 | 20 | 20 | 22 | 20 | 50,953 |
| March 03, 2025 | 20.2 | 21 | 21 | 22 | 19 | 78,601 |
| February 28, 2025 | 20.5 | 21 | 21 | 21.3 | 20.2 | 5,264 |
| February 27, 2025 | 21.3 | 21 | 21 | 22 | 21 | 488 |
| February 26, 2025 | 22.78 | 21 | 21 | 22.78 | 20 | 12,690 |
| February 25, 2025 | 20.75 | 21.5 | 21.5 | 24 | 20 | 85,489 |
| February 24, 2025 | 20.75 | 21.5 | 21.5 | 22.3 | 20.13 | 11,059 |
| February 21, 2025 | 23 | 21.5 | 21.5 | 23 | 20 | 1,409 |
| February 20, 2025 | 22.3 | 21.5 | 21.5 | 22.3 | 20.75 | 7,182 |
| February 19, 2025 | 20.75 | 23 | 23 | 23 | 20.75 | 2,149 |
| February 18, 2025 | 22.55 | 21.5 | 21.5 | 23 | 20 | 18,195 |
| February 17, 2025 | 22.55 | 22 | 22 | 22.55 | 22 | 4 |
| February 14, 2025 | 23 | 22 | 22 | 23.4 | 21 | 5,731 |
| February 13, 2025 | 21.03 | 22 | 22 | 23.4 | 21 | 9,571 |
| February 12, 2025 | 22.7 | 22 | 22 | 22.7 | 21 | 50,496 |
| February 11, 2025 | 23.43 | 22 | 22 | 24 | 21 | 16,831 |
| February 10, 2025 | 23.45 | 23 | 23 | 23.45 | 22.42 | 7,342 |
| February 07, 2025 | 22 | 23 | 23 | 24 | 22 | 21,960 |
| February 06, 2025 | 23.45 | 23 | 23 | 24 | 22 | 2,478 |
| February 05, 2025 | 22.4 | 23 | 23 | 24 | 22 | 4,577 |
| February 04, 2025 | 22.35 | 23 | 23 | 23.78 | 22.35 | 42,565 |
| February 03, 2025 | 22.3 | 23 | 23 | 23.78 | 22.3 | 17,457 |
| January 31, 2025 | 23.78 | 23 | 23 | 23.78 | 23 | 12,709 |
| January 30, 2025 | 22.4 | 23 | 23 | 24 | 22 | 22,364 |
| January 29, 2025 | 23.78 | 23 | 23 | 23.78 | 22.3 | 17,539 |
| January 28, 2025 | 23.9 | 23 | 23 | 23.9 | 22.3 | 60,241 |
| January 27, 2025 | 21.57 | 23.8 | 23.8 | 24 | 21 | 36,991 |
| January 24, 2025 | 21.5 | 22 | 22 | 23 | 21 | 93,150 |
| January 23, 2025 | 22.5 | 22 | 22 | 22.9 | 21.4 | 104,102 |
| January 22, 2025 | 22.9 | 22 | 22 | 23 | 21 | 320,972 |
| January 21, 2025 | 22.5 | 22 | 22 | 22.9 | 22 | 79,032 |
| January 20, 2025 | 21.6 | 22 | 22 | 24 | 21.36 | 105,494 |
| January 17, 2025 | 24.66 | 23.5 | 23.5 | 25 | 23 | 56,451 |
| January 16, 2025 | 23.4 | 24.5 | 24.5 | 26 | 23 | 70,652 |
| January 15, 2025 | 25.9 | 25 | 25 | 27 | 23 | 36,133 |