14.07
-0.028(-0.20%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.05 | 867 |
| August 15, 2025 | 14.11 | 14.1 | 14.1 | 14.13 | 14.07 | 1,754 |
| August 14, 2025 | 14 | 14 | 14 | 14 | 13.98 | 23,053 |
| August 13, 2025 | 13.97 | 14.01 | 14.01 | 14.01 | 13.97 | 1,317 |
| August 12, 2025 | 13.92 | 13.94 | 13.94 | 13.94 | 13.92 | 236 |
| August 11, 2025 | 13.96 | 13.93 | 13.93 | 13.96 | 13.93 | 3,259 |
| August 08, 2025 | 13.96 | 14.01 | 14.01 | 14.01 | 13.96 | 380 |
| August 07, 2025 | 13.92 | 13.94 | 13.94 | 13.94 | 13.92 | 557 |
| August 06, 2025 | 13.82 | 13.84 | 13.84 | 13.84 | 13.82 | 2,014 |
| August 05, 2025 | 13.84 | 13.83 | 13.83 | 13.84 | 13.81 | 5,528 |
| August 04, 2025 | 13.7 | 13.82 | 13.82 | 13.82 | 13.7 | 515 |
| August 01, 2025 | 13.65 | 13.62 | 13.62 | 13.66 | 13.62 | 15,752 |
| July 31, 2025 | 13.94 | 13.81 | 13.81 | 13.94 | 13.8 | 27,001 |
| July 30, 2025 | 13.93 | 13.92 | 13.92 | 13.96 | 13.92 | 11,473 |
| July 29, 2025 | 14.03 | 13.93 | 13.93 | 14.05 | 13.93 | 32,850 |
| July 28, 2025 | 13.89 | 13.87 | 13.87 | 13.91 | 13.87 | 121 |
| July 25, 2025 | 14.04 | 14.07 | 14.07 | 14.07 | 14.04 | 1,436 |
| July 24, 2025 | 14.05 | 14.06 | 14.06 | 14.06 | 14.05 | 640 |
| July 23, 2025 | 14.36 | 14.3 | 13.94 | 14.41 | 14.3 | 1,750 |
| July 22, 2025 | 14.23 | 14.29 | 13.94 | 14.29 | 14.23 | 483 |
| July 21, 2025 | 14.22 | 14.28 | 13.93 | 14.28 | 14.22 | 529 |
| July 18, 2025 | 14.25 | 14.29 | 13.94 | 14.29 | 14.25 | 298 |
| July 17, 2025 | 14.17 | 14.27 | 13.92 | 14.27 | 14.17 | 2,262 |
| July 16, 2025 | 14.25 | 14.23 | 14.23 | 14.25 | 14.23 | 90 |
| July 15, 2025 | 14.29 | 14.26 | 14.26 | 14.29 | 14.26 | 320 |
| July 14, 2025 | 14.31 | 14.36 | 14.36 | 14.36 | 14.29 | 5,873 |
| July 11, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0 |
| July 10, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 354 |
| July 09, 2025 | 14.4 | 14.39 | 14.39 | 14.4 | 14.38 | 1,733 |
| July 08, 2025 | 14.2 | 14.29 | 14.29 | 14.3 | 14.2 | 473 |
| July 07, 2025 | 14.23 | 14.25 | 14.25 | 14.25 | 14.23 | 1,759 |
| July 04, 2025 | 14.24 | 14.25 | 14.25 | 14.25 | 14.24 | 24 |
| July 03, 2025 | 14.3 | 14.3 | 14.3 | 14.32 | 14.28 | 3,088 |
| July 02, 2025 | 14.22 | 14.33 | 14.33 | 14.33 | 14.22 | 2,095 |
| July 01, 2025 | 14.12 | 14.15 | 14.15 | 14.15 | 14.08 | 190 |
| June 30, 2025 | 14.19 | 14.12 | 14.12 | 14.19 | 14.08 | 1,817 |
| June 27, 2025 | 14.08 | 14.1 | 14.1 | 14.1 | 14.08 | 348 |
| June 26, 2025 | 13.94 | 13.92 | 13.92 | 13.96 | 13.92 | 1,259 |
| June 25, 2025 | 14.01 | 13.95 | 13.95 | 14.01 | 13.95 | 2,711 |
| June 24, 2025 | 14.07 | 14.06 | 14.06 | 14.07 | 14.06 | 4 |
| June 23, 2025 | 13.86 | 13.88 | 13.88 | 13.91 | 13.86 | 2,995 |
| June 20, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 15 |
| June 19, 2025 | 13.93 | 13.88 | 13.88 | 13.93 | 13.88 | 450 |
| June 18, 2025 | 13.98 | 14.02 | 14.02 | 14.05 | 13.98 | 407 |
| June 17, 2025 | 14.04 | 14.04 | 14.04 | 14.06 | 14.04 | 226 |
| June 16, 2025 | 14.18 | 14.17 | 14.17 | 14.2 | 14.17 | 1,974 |
| June 13, 2025 | 14.11 | 14.03 | 14.03 | 14.11 | 14.03 | 2,411 |
| June 12, 2025 | 14.2 | 14.25 | 14.25 | 14.26 | 14.2 | 1,323 |
| June 11, 2025 | 14.35 | 14.27 | 14.27 | 14.35 | 14.27 | 1,091 |
| June 10, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.29 | 471 |
| June 09, 2025 | 14.28 | 14.29 | 14.29 | 14.3 | 14.28 | 4,400 |
| June 06, 2025 | 14.26 | 14.3 | 14.3 | 14.3 | 14.25 | 1,274 |
| June 05, 2025 | 14.25 | 14.23 | 14.23 | 14.25 | 14.23 | 406 |
| June 04, 2025 | 14.27 | 14.21 | 14.21 | 14.27 | 14.21 | 50,871 |
| June 03, 2025 | 14.14 | 14.13 | 14.13 | 14.14 | 14.11 | 2,320 |
| June 02, 2025 | 14.17 | 14.2 | 14.2 | 14.2 | 14.13 | 10,068 |
| May 30, 2025 | 14.25 | 14.18 | 14.18 | 14.25 | 14.18 | 10,225 |
| May 29, 2025 | 14.2 | 14.2 | 14.2 | 14.21 | 14.2 | 1,158 |
| May 28, 2025 | 14.19 | 14.17 | 14.17 | 14.19 | 14.15 | 3,911 |
| May 27, 2025 | 14.31 | 14.3 | 14.3 | 14.33 | 14.3 | 1,994 |