16.22
-0.08534(-0.52%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 16.23 | 16.3 | 16.3 | 16.3 | 16.18 | 147,575 |
October 17, 2025 | 15.81 | 15.95 | 15.95 | 16 | 15.81 | 23,702 |
October 16, 2025 | 15.97 | 15.93 | 15.93 | 15.97 | 15.88 | 1,396 |
October 15, 2025 | 15.92 | 15.92 | 15.92 | 15.98 | 15.92 | 1,184 |
October 14, 2025 | 15.64 | 15.75 | 15.75 | 15.75 | 15.62 | 1,846 |
October 13, 2025 | 15.51 | 15.57 | 15.57 | 15.57 | 15.5 | 1,518 |
October 10, 2025 | 15.71 | 15.5 | 15.5 | 15.72 | 15.5 | 7,632 |
October 09, 2025 | 16.01 | 16.05 | 16.05 | 16.08 | 16.01 | 151 |
October 08, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.94 | 1,910 |
October 07, 2025 | 16.01 | 15.99 | 15.99 | 16.09 | 15.99 | 80 |
October 06, 2025 | 16.15 | 16.22 | 16.22 | 16.22 | 16.15 | 166 |
October 03, 2025 | 15.95 | 15.99 | 15.99 | 16.02 | 15.95 | 3,333 |
October 02, 2025 | 15.64 | 15.67 | 15.67 | 15.71 | 15.63 | 628 |
October 01, 2025 | 15.64 | 15.67 | 15.67 | 15.71 | 15.64 | 8,548 |
September 30, 2025 | 15.76 | 15.67 | 15.67 | 15.76 | 15.67 | 2,758 |
September 29, 2025 | 15.78 | 15.79 | 15.79 | 15.82 | 15.77 | 3,440 |
September 26, 2025 | 15.89 | 15.86 | 15.86 | 15.89 | 15.86 | 159 |
September 25, 2025 | 15.88 | 15.91 | 15.91 | 15.94 | 15.86 | 912 |
September 24, 2025 | 15.89 | 15.93 | 15.93 | 15.99 | 15.89 | 2,048 |
September 23, 2025 | 15.98 | 15.96 | 15.96 | 16.01 | 15.96 | 315 |
September 22, 2025 | 15.9 | 15.91 | 15.91 | 15.91 | 15.87 | 1,735 |
September 19, 2025 | 15.9 | 15.9 | 15.9 | 15.91 | 15.86 | 3,830 |
September 18, 2025 | 15.84 | 15.94 | 15.94 | 15.95 | 15.82 | 430 |
September 17, 2025 | 15.7 | 15.72 | 15.72 | 15.76 | 15.7 | 15,052 |
September 16, 2025 | 15.76 | 15.68 | 15.68 | 15.76 | 15.67 | 543 |
September 15, 2025 | 15.77 | 15.74 | 15.74 | 15.78 | 15.71 | 553 |
September 12, 2025 | 15.74 | 15.69 | 15.69 | 15.74 | 15.69 | 2,162 |
September 11, 2025 | 15.71 | 15.81 | 15.81 | 15.81 | 15.71 | 345 |
September 10, 2025 | 15.74 | 15.76 | 15.76 | 15.8 | 15.74 | 35 |
September 09, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.65 | 990 |
September 08, 2025 | 15.8 | 15.85 | 15.85 | 15.85 | 15.76 | 70 |
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 |