13.20
-0.02(-0.15%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13.24 | 13.2 | 13.2 | 13.26 | 13.18 | 13,618 |
September 04, 2025 | 13.14 | 13.22 | 13.22 | 13.22 | 13.14 | 10,481 |
September 03, 2025 | 13.13 | 13.17 | 13.17 | 13.17 | 13.04 | 10,314 |
September 02, 2025 | 13.15 | 13.02 | 13.02 | 13.17 | 13.02 | 41,734 |
September 01, 2025 | 13.22 | 13.18 | 13.18 | 13.23 | 13.16 | 45,894 |
August 29, 2025 | 13.19 | 13.16 | 13.16 | 13.22 | 13.16 | 12,699 |
August 28, 2025 | 13.3 | 13.22 | 13.22 | 13.3 | 13.21 | 41,180 |
August 27, 2025 | 13.33 | 13.27 | 13.27 | 13.34 | 13.24 | 20,204 |
August 26, 2025 | 13.3 | 13.27 | 13.27 | 13.32 | 13.27 | 34,359 |
August 22, 2025 | 13.33 | 13.38 | 13.38 | 13.41 | 13.31 | 36,154 |
August 21, 2025 | 13.29 | 13.35 | 13.35 | 13.35 | 13.25 | 25,119 |
August 20, 2025 | 13.14 | 13.3 | 13.3 | 13.32 | 13.08 | 79,310 |
August 19, 2025 | 13.11 | 13.17 | 13.17 | 13.18 | 13.1 | 42,418 |
August 18, 2025 | 13.06 | 13.12 | 13.12 | 13.13 | 13.03 | 856,391 |
August 15, 2025 | 13.16 | 13.04 | 13.04 | 13.16 | 13.03 | 112,640 |
August 14, 2025 | 13.1 | 13.12 | 13.12 | 13.15 | 13.01 | 436,075 |
August 13, 2025 | 13.13 | 13.11 | 13.11 | 13.13 | 13.08 | 14,465 |
August 12, 2025 | 13.06 | 13.09 | 13.09 | 13.11 | 13.03 | 8,983 |
August 11, 2025 | 13.04 | 13.01 | 13.01 | 13.07 | 13.01 | 37,858 |
August 08, 2025 | 13.03 | 13.05 | 13.05 | 13.06 | 13 | 28,004 |
August 07, 2025 | 13.08 | 12.99 | 12.99 | 13.1 | 12.99 | 42,815 |
August 06, 2025 | 13.07 | 13.08 | 13.08 | 13.11 | 13.07 | 23,320 |
August 05, 2025 | 13.11 | 13.01 | 13.01 | 13.11 | 13.01 | 15,635 |
August 04, 2025 | 13.05 | 12.98 | 12.98 | 13.05 | 12.96 | 65,711 |
August 01, 2025 | 12.91 | 12.93 | 12.93 | 13.03 | 12.89 | 10,109 |
July 31, 2025 | 13.03 | 12.99 | 12.99 | 13.11 | 12.99 | 9,204 |
July 30, 2025 | 13.05 | 12.98 | 12.98 | 13.05 | 12.95 | 27,634 |
July 29, 2025 | 13 | 12.98 | 12.98 | 13.06 | 12.95 | 141,134 |
July 28, 2025 | 13.12 | 12.93 | 12.93 | 13.12 | 12.93 | 9,588 |
July 25, 2025 | 13.07 | 12.98 | 12.98 | 13.07 | 12.98 | 36,133 |
July 24, 2025 | 13.04 | 13.06 | 13.06 | 13.14 | 12.99 | 8,178 |
July 23, 2025 | 12.94 | 12.89 | 12.89 | 12.95 | 12.89 | 14,316 |
July 22, 2025 | 12.87 | 12.87 | 12.87 | 12.89 | 12.83 | 4,895 |
July 21, 2025 | 12.88 | 12.82 | 12.82 | 12.88 | 12.81 | 11,534 |
July 18, 2025 | 12.86 | 12.82 | 12.82 | 12.86 | 12.79 | 29,175 |
July 17, 2025 | 12.75 | 12.84 | 12.84 | 12.84 | 12.75 | 8,088 |
July 16, 2025 | 12.75 | 12.7 | 12.7 | 12.8 | 12.7 | 25,220 |
July 15, 2025 | 12.92 | 12.75 | 12.75 | 12.92 | 12.75 | 29,943 |
July 14, 2025 | 12.66 | 12.81 | 12.81 | 12.83 | 12.66 | 27,256 |
July 11, 2025 | 12.81 | 12.72 | 12.72 | 12.81 | 12.72 | 33,044 |
July 10, 2025 | 12.73 | 12.81 | 12.81 | 12.81 | 12.73 | 17,397 |
July 09, 2025 | 12.59 | 12.7 | 12.7 | 12.7 | 12.59 | 9,966 |
July 08, 2025 | 12.53 | 12.63 | 12.63 | 12.64 | 12.53 | 6,212 |
July 07, 2025 | 12.6 | 12.57 | 12.57 | 12.62 | 12.55 | 28,916 |
July 04, 2025 | 12.55 | 12.55 | 12.55 | 12.61 | 12.53 | 173,275 |
July 03, 2025 | 12.57 | 12.62 | 12.62 | 12.62 | 12.56 | 28,015 |
July 02, 2025 | 12.6 | 12.51 | 12.51 | 12.62 | 12.46 | 9,593 |
July 01, 2025 | 12.55 | 12.58 | 12.58 | 12.58 | 12.46 | 24,462 |
June 30, 2025 | 12.59 | 12.47 | 12.47 | 12.6 | 12.47 | 9,630 |
June 27, 2025 | 12.51 | 12.59 | 12.59 | 12.59 | 12.48 | 7,018 |
June 26, 2025 | 12.4 | 12.54 | 12.54 | 12.54 | 12.39 | 200,347 |
June 25, 2025 | 12.56 | 12.4 | 12.4 | 12.56 | 12.4 | 13,094 |
June 24, 2025 | 12.53 | 12.51 | 12.51 | 12.64 | 12.51 | 15,199 |
June 23, 2025 | 12.5 | 12.45 | 12.45 | 12.55 | 12.42 | 21,841 |
June 20, 2025 | 12.57 | 12.48 | 12.48 | 12.61 | 12.48 | 36,297 |
June 19, 2025 | 12.55 | 12.57 | 12.57 | 12.6 | 12.53 | 43,634 |
June 18, 2025 | 12.61 | 12.61 | 12.61 | 12.62 | 12.56 | 7,885 |
June 17, 2025 | 12.61 | 12.59 | 12.59 | 12.63 | 12.56 | 22,089 |
June 16, 2025 | 12.64 | 12.64 | 12.64 | 12.68 | 12.61 | 24,826 |
June 13, 2025 | 12.62 | 12.6 | 12.6 | 12.66 | 12.53 | 22,559 |