14.85
+0.045(+0.30%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.86 | 14.85 | 14.85 | 14.86 | 14.83 | 167 |
| December 03, 2025 | 14.97 | 14.8 | 14.8 | 14.98 | 14.8 | 17,462 |
| December 02, 2025 | 14.94 | 14.94 | 14.94 | 14.99 | 14.93 | 2,672 |
| December 01, 2025 | 14.85 | 14.89 | 14.89 | 14.89 | 14.85 | 887 |
| November 28, 2025 | 14.8 | 14.85 | 14.85 | 14.88 | 14.8 | 1,899 |
| November 27, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 |
| November 26, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.74 | 48 |
| November 25, 2025 | 14.56 | 14.62 | 14.62 | 14.63 | 14.56 | 7,212 |
| November 24, 2025 | 14.53 | 14.54 | 14.54 | 14.54 | 14.51 | 655 |
| November 21, 2025 | 14.45 | 14.43 | 14.43 | 14.45 | 14.43 | 293 |
| November 20, 2025 | 14.58 | 14.47 | 14.47 | 14.58 | 14.46 | 946 |
| November 19, 2025 | 14.51 | 14.46 | 14.46 | 14.54 | 14.46 | 1,904 |
| November 18, 2025 | 14.49 | 14.41 | 14.41 | 14.52 | 14.41 | 895 |
| November 17, 2025 | 14.73 | 14.74 | 14.74 | 14.74 | 14.73 | 236 |
| November 14, 2025 | 14.91 | 14.89 | 14.89 | 14.91 | 14.87 | 514 |
| November 13, 2025 | 15.14 | 15.01 | 15.01 | 15.14 | 15.01 | 435 |
| November 12, 2025 | 15.08 | 15.13 | 15.13 | 15.15 | 15.08 | 133 |
| November 11, 2025 | 14.85 | 14.94 | 14.94 | 14.94 | 14.85 | 375 |
| November 10, 2025 | 14.71 | 14.72 | 14.72 | 14.75 | 14.71 | 1,172 |
| November 07, 2025 | 14.6 | 14.55 | 14.55 | 14.6 | 14.56 | 444 |
| November 06, 2025 | 14.7 | 14.65 | 14.65 | 14.7 | 14.65 | 991 |
| November 05, 2025 | 14.79 | 14.79 | 14.79 | 14.81 | 14.79 | 934 |
| November 04, 2025 | 14.6 | 14.75 | 14.75 | 14.75 | 14.6 | 8,857 |
| November 03, 2025 | 14.78 | 14.71 | 14.71 | 14.78 | 14.71 | 325 |
| October 31, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1,398 |
| October 30, 2025 | 14.79 | 14.83 | 14.83 | 14.83 | 14.78 | 4,986 |
| October 29, 2025 | 14.9 | 14.84 | 14.84 | 14.9 | 14.84 | 261 |
| October 28, 2025 | 14.76 | 14.85 | 14.85 | 14.85 | 14.75 | 19,797 |
| October 27, 2025 | 14.68 | 14.75 | 14.75 | 14.75 | 14.66 | 53,513 |
| October 24, 2025 | 14.67 | 14.71 | 14.71 | 14.71 | 14.62 | 46,347 |
| October 23, 2025 | 14.61 | 14.67 | 14.67 | 14.67 | 14.61 | 5,383 |
| October 22, 2025 | 14.57 | 14.53 | 14.53 | 14.58 | 14.53 | 238 |
| October 21, 2025 | 14.62 | 14.65 | 14.65 | 14.65 | 14.61 | 5,595 |
| October 20, 2025 | 14.65 | 14.68 | 14.68 | 14.68 | 14.65 | 2,370 |
| October 17, 2025 | 14.66 | 14.62 | 14.62 | 14.66 | 14.62 | 832 |
| October 16, 2025 | 14.59 | 14.69 | 14.69 | 14.69 | 14.57 | 2,497 |
| October 15, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 |
| October 14, 2025 | 14.38 | 14.49 | 14.49 | 14.5 | 14.38 | 2,633 |
| October 13, 2025 | 14.35 | 14.39 | 14.39 | 14.39 | 14.35 | 1,076 |
| October 10, 2025 | 14.58 | 14.38 | 14.38 | 14.58 | 14.38 | 250 |
| October 09, 2025 | 14.53 | 14.49 | 14.49 | 14.53 | 14.49 | 2,969 |
| October 08, 2025 | 14.47 | 14.5 | 14.5 | 14.5 | 14.44 | 1,236 |
| October 07, 2025 | 14.45 | 14.43 | 14.43 | 14.48 | 14.43 | 1,236 |
| October 06, 2025 | 14.43 | 14.49 | 14.49 | 14.49 | 14.43 | 735 |
| October 03, 2025 | 14.49 | 14.52 | 14.52 | 14.55 | 14.49 | 3,101 |
| October 02, 2025 | 14.47 | 14.48 | 14.48 | 14.48 | 14.47 | 1,382 |
| October 01, 2025 | 14.27 | 14.38 | 14.38 | 14.38 | 14.26 | 63,789 |
| September 30, 2025 | 14.2 | 14.23 | 14.23 | 14.23 | 14.2 | 1,510 |
| September 29, 2025 | 14.19 | 14.18 | 14.18 | 14.19 | 14.16 | 3,630 |
| September 26, 2025 | 14.07 | 14.11 | 14.11 | 14.12 | 14.07 | 51 |
| September 25, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 274 |
| September 24, 2025 | 14.14 | 14.1 | 14.1 | 14.14 | 14.1 | 258 |
| September 23, 2025 | 14.19 | 14.15 | 14.15 | 14.19 | 14.15 | 312 |
| September 22, 2025 | 14 | 14.04 | 14.04 | 14.05 | 14 | 278 |
| September 19, 2025 | 14.09 | 14.11 | 14.11 | 14.11 | 14.09 | 28 |
| September 18, 2025 | 13.98 | 14.08 | 14.08 | 14.08 | 13.98 | 1,852 |
| September 17, 2025 | 13.99 | 13.95 | 13.95 | 13.99 | 13.94 | 299 |
| September 16, 2025 | 14 | 13.98 | 13.98 | 14.01 | 13.98 | 3,985 |
| September 15, 2025 | 14.13 | 14.12 | 14.12 | 14.13 | 14.11 | 45 |
| September 12, 2025 | 14.03 | 14.04 | 14.04 | 14.07 | 14.03 | 387 |