15.92
-0.072(-0.45%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 15.96 | 15.92 | 15.92 | 15.96 | 15.9 | 17,401 |
September 25, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.93 | 13,587 |
September 24, 2025 | 15.95 | 15.98 | 15.98 | 16.04 | 15.94 | 40,422 |
September 23, 2025 | 15.95 | 15.95 | 15.95 | 16.01 | 15.94 | 19,760 |
September 22, 2025 | 15.91 | 15.91 | 15.91 | 15.92 | 15.88 | 11,110 |
September 19, 2025 | 15.78 | 15.89 | 15.89 | 15.9 | 15.78 | 84,195 |
September 18, 2025 | 15.88 | 15.96 | 15.96 | 15.96 | 15.86 | 14,804 |
September 17, 2025 | 15.8 | 15.8 | 15.8 | 15.82 | 15.77 | 26,528 |
September 16, 2025 | 15.85 | 15.79 | 15.79 | 15.85 | 15.78 | 12,364 |
September 15, 2025 | 15.78 | 15.84 | 15.84 | 15.88 | 15.78 | 40,866 |
September 12, 2025 | 15.84 | 15.79 | 15.79 | 15.84 | 15.79 | 10,047 |
September 11, 2025 | 15.81 | 15.9 | 15.9 | 15.91 | 15.81 | 25,413 |
September 10, 2025 | 15.78 | 15.77 | 15.77 | 15.8 | 15.72 | 69,498 |
September 09, 2025 | 15.68 | 15.66 | 15.66 | 15.68 | 15.61 | 53,892 |
September 08, 2025 | 15.73 | 15.82 | 15.82 | 15.82 | 15.73 | 68,449 |
September 05, 2025 | 15.6 | 15.52 | 15.52 | 15.63 | 15.5 | 84,179 |
September 04, 2025 | 15.45 | 15.53 | 15.53 | 15.53 | 15.45 | 9,759 |
September 03, 2025 | 15.32 | 15.34 | 15.34 | 15.38 | 15.32 | 29,091 |
September 02, 2025 | 15.44 | 15.43 | 15.43 | 15.46 | 15.38 | 38,047 |
September 01, 2025 | 15.44 | 15.41 | 15.41 | 15.44 | 15.41 | 10,368 |
August 29, 2025 | 15.49 | 15.38 | 15.38 | 15.49 | 15.38 | 26,615 |
August 28, 2025 | 15.65 | 15.59 | 15.59 | 15.66 | 15.56 | 9,058 |
August 27, 2025 | 15.44 | 15.43 | 15.43 | 15.44 | 15.4 | 5,753 |
August 26, 2025 | 15.48 | 15.5 | 15.5 | 15.5 | 15.42 | 2,438 |
August 22, 2025 | 15.64 | 15.71 | 15.71 | 15.75 | 15.6 | 25,049 |
August 21, 2025 | 15.53 | 15.58 | 15.58 | 15.61 | 15.53 | 23,475 |
August 20, 2025 | 15.65 | 15.68 | 15.68 | 15.68 | 15.62 | 34,933 |
August 19, 2025 | 15.76 | 15.73 | 15.73 | 15.78 | 15.72 | 31,970 |
August 18, 2025 | 15.74 | 15.77 | 15.77 | 15.77 | 15.71 | 8,058 |
August 15, 2025 | 15.7 | 15.68 | 15.68 | 15.71 | 15.66 | 41,783 |
August 14, 2025 | 15.4 | 15.42 | 15.42 | 15.46 | 15.39 | 9,660 |
August 13, 2025 | 15.57 | 15.49 | 15.49 | 15.6 | 15.49 | 3,639 |
August 12, 2025 | 15.42 | 15.54 | 15.54 | 15.54 | 15.39 | 18,493 |
August 11, 2025 | 15.39 | 15.43 | 15.43 | 15.44 | 15.37 | 13,521 |
August 08, 2025 | 15.32 | 15.37 | 15.37 | 15.37 | 15.32 | 8,104 |
August 07, 2025 | 15.23 | 15.13 | 15.13 | 15.27 | 15.13 | 91,960 |
August 06, 2025 | 15.11 | 15.09 | 15.09 | 15.13 | 15.06 | 7,444 |
August 05, 2025 | 14.98 | 14.96 | 14.96 | 15.01 | 14.95 | 19,613 |
August 04, 2025 | 14.89 | 14.97 | 14.97 | 14.98 | 14.89 | 44,530 |
August 01, 2025 | 14.85 | 14.75 | 14.75 | 14.85 | 14.73 | 26,040 |
July 31, 2025 | 14.98 | 14.8 | 14.8 | 15.01 | 14.8 | 5,650 |
July 30, 2025 | 14.82 | 14.81 | 14.81 | 14.83 | 14.81 | 11,108 |
July 29, 2025 | 14.77 | 14.69 | 14.69 | 14.78 | 14.69 | 6,037 |
July 28, 2025 | 14.81 | 14.69 | 14.69 | 14.81 | 14.69 | 10,214 |
July 25, 2025 | 14.91 | 14.9 | 14.9 | 14.92 | 14.89 | 18,851 |
July 24, 2025 | 15.09 | 15.05 | 15.05 | 15.09 | 15.01 | 106,365 |
July 23, 2025 | 14.77 | 14.93 | 14.93 | 14.94 | 14.76 | 82,098 |
July 22, 2025 | 14.28 | 14.33 | 14.33 | 14.36 | 14.28 | 2.33M |
July 21, 2025 | 14.21 | 14.31 | 14.31 | 14.32 | 14.21 | 19,484 |
July 18, 2025 | 14.2 | 14.19 | 14.19 | 14.22 | 14.18 | 22,330 |
July 17, 2025 | 14.27 | 14.31 | 14.31 | 14.31 | 14.26 | 2.32M |
July 16, 2025 | 14.15 | 14.12 | 14.12 | 14.21 | 14.12 | 25,908 |
July 15, 2025 | 14.25 | 14.19 | 14.19 | 14.28 | 14.18 | 74,776 |
July 14, 2025 | 14.24 | 14.27 | 14.27 | 14.27 | 14.21 | 7,991 |
July 11, 2025 | 14.2 | 14.19 | 14.19 | 14.21 | 14.15 | 6,396 |
July 10, 2025 | 14.17 | 14.23 | 14.23 | 14.23 | 14.17 | 4,996 |
July 09, 2025 | 14.22 | 14.24 | 14.24 | 14.27 | 14.21 | 1,339 |
July 08, 2025 | 14.23 | 14.27 | 14.27 | 14.29 | 14.23 | 566,899 |
July 07, 2025 | 14.3 | 14.26 | 14.26 | 14.33 | 14.26 | 41,493 |
July 04, 2025 | 14.41 | 14.41 | 14.41 | 14.42 | 14.35 | 3,963 |