15.68
-0.1733(-1.09%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 15.61 | 15.56 | 15.56 | 15.61 | 15.54 | 648 |
| September 04, 2025 | 15.51 | 15.59 | 15.59 | 15.59 | 15.49 | 609 |
| September 03, 2025 | 15.38 | 15.37 | 15.37 | 15.42 | 15.36 | 5,472 |
| September 02, 2025 | 15.44 | 15.45 | 15.45 | 15.48 | 15.39 | 3,251 |
| September 01, 2025 | 15.43 | 15.41 | 15.41 | 15.43 | 15.41 | 648 |
| August 29, 2025 | 15.4 | 15.38 | 15.38 | 15.4 | 15.38 | 13 |
| August 28, 2025 | 15.56 | 15.58 | 15.58 | 15.59 | 15.56 | 238 |
| August 27, 2025 | 15.42 | 15.45 | 15.45 | 15.45 | 15.41 | 401 |
| August 26, 2025 | 15.48 | 15.49 | 15.49 | 15.51 | 15.44 | 1,697 |
| August 22, 2025 | 15.69 | 15.75 | 15.75 | 15.77 | 15.67 | 116 |
| August 21, 2025 | 15.55 | 15.6 | 15.6 | 15.63 | 15.55 | 1,156 |
| August 20, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.69 | 495 |
| August 19, 2025 | 15.79 | 15.73 | 15.73 | 15.79 | 15.73 | 152 |
| August 18, 2025 | 15.65 | 15.7 | 15.7 | 15.7 | 15.63 | 212 |
| August 15, 2025 | 15.64 | 15.6 | 15.6 | 15.64 | 15.6 | 5,543 |
| August 14, 2025 | 15.36 | 15.33 | 15.33 | 15.38 | 15.32 | 4,439 |
| August 13, 2025 | 15.55 | 15.43 | 15.43 | 15.55 | 15.42 | 1,324 |
| August 12, 2025 | 15.37 | 15.49 | 15.49 | 15.49 | 15.37 | 214 |
| August 11, 2025 | 15.41 | 15.4 | 15.4 | 15.42 | 15.36 | 2,269 |
| August 08, 2025 | 15.31 | 15.37 | 15.37 | 15.38 | 15.28 | 3,737 |
| August 07, 2025 | 15.29 | 15.11 | 15.11 | 15.29 | 15.11 | 28,345 |
| August 06, 2025 | 15.19 | 15.12 | 15.12 | 15.19 | 15.11 | 2,209 |
| August 05, 2025 | 15.07 | 14.98 | 14.98 | 15.07 | 14.98 | 250 |
| August 04, 2025 | 14.89 | 15 | 15 | 15 | 14.89 | 403 |
| August 01, 2025 | 14.88 | 14.83 | 14.83 | 14.88 | 14.8 | 1,635 |
| July 31, 2025 | 14.95 | 14.84 | 14.84 | 14.95 | 14.84 | 345 |
| July 30, 2025 | 14.86 | 14.83 | 14.83 | 14.86 | 14.82 | 3,614 |
| July 29, 2025 | 14.75 | 14.66 | 14.66 | 14.75 | 14.66 | 1,106 |
| July 28, 2025 | 14.69 | 14.63 | 14.63 | 14.69 | 14.63 | 246 |
| July 25, 2025 | 14.85 | 14.83 | 14.83 | 14.85 | 14.83 | 5,090 |
| July 24, 2025 | 14.95 | 14.98 | 14.98 | 14.98 | 14.94 | 1,587 |
| July 23, 2025 | 14.7 | 14.82 | 14.82 | 14.84 | 14.68 | 8,682 |
| July 22, 2025 | 14.14 | 14.22 | 14.22 | 14.24 | 14.14 | 225 |
| July 21, 2025 | 14.19 | 14.22 | 14.22 | 14.23 | 14.14 | 751 |
| July 18, 2025 | 14.11 | 14.1 | 14.1 | 14.13 | 14.1 | 11,440 |
| July 17, 2025 | 14.21 | 14.23 | 14.23 | 14.23 | 14.2 | 316 |
| July 16, 2025 | 14.09 | 14.04 | 14.04 | 14.12 | 14.04 | 543 |
| July 15, 2025 | 14.17 | 14.1 | 14.1 | 14.17 | 14.1 | 9,977 |
| July 14, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.15 | 592 |
| July 11, 2025 | 14.13 | 14.12 | 14.12 | 14.15 | 14.12 | 1,097 |
| July 10, 2025 | 14.11 | 14.18 | 14.18 | 14.18 | 14.11 | 6,912 |
| July 09, 2025 | 14.22 | 14.19 | 14.19 | 14.23 | 14.19 | 171 |
| July 08, 2025 | 14.19 | 14.21 | 14.21 | 14.24 | 14.19 | 286 |
| July 07, 2025 | 14.28 | 14.24 | 14.24 | 14.3 | 14.24 | 813 |
| July 04, 2025 | 14.33 | 14.38 | 14.38 | 14.39 | 14.33 | 553 |
| July 03, 2025 | 14.46 | 14.45 | 14.45 | 14.46 | 14.43 | 525 |
| July 02, 2025 | 14.36 | 14.47 | 14.47 | 14.49 | 14.36 | 319 |
| July 01, 2025 | 14.33 | 14.36 | 14.36 | 14.37 | 14.33 | 337 |
| June 30, 2025 | 14.44 | 14.42 | 14.42 | 14.44 | 14.42 | 41 |
| June 27, 2025 | 14.37 | 14.49 | 14.49 | 14.49 | 14.37 | 950 |
| June 26, 2025 | 14.18 | 14.2 | 14.2 | 14.2 | 14.18 | 468 |
| June 25, 2025 | 14.17 | 14.13 | 14.13 | 14.17 | 14.13 | 1,025 |
| June 24, 2025 | 14.22 | 14.19 | 14.19 | 14.22 | 14.19 | 44 |
| June 23, 2025 | 14.07 | 14.15 | 14.15 | 14.18 | 14.07 | 348 |
| June 20, 2025 | 14.29 | 14.26 | 14.26 | 14.29 | 14.26 | 2,644 |
| June 19, 2025 | 14.49 | 14.41 | 14.41 | 14.49 | 14.41 | 78 |
| June 18, 2025 | 14.55 | 14.54 | 14.54 | 14.55 | 14.54 | 58 |
| June 17, 2025 | 14.35 | 14.37 | 14.37 | 14.39 | 14.25 | 353 |
| June 16, 2025 | 14.42 | 14.46 | 14.46 | 14.47 | 14.41 | 1,376 |
| June 13, 2025 | 14.41 | 14.4 | 14.4 | 14.42 | 14.39 | 711 |