15.75
-0.25(-1.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.63 | 15.75 | 15.75 | 16.5 | 15.5 | 148,212 |
| August 15, 2025 | 15.79 | 16 | 16 | 16.5 | 15.55 | 204,422 |
| August 14, 2025 | 15.79 | 16 | 16 | 16.5 | 15.5 | 110,976 |
| August 13, 2025 | 15.58 | 16 | 16 | 16.5 | 15.5 | 369,620 |
| August 12, 2025 | 15.77 | 16 | 16 | 16.5 | 15.5 | 271,439 |
| August 11, 2025 | 15.72 | 16 | 16 | 16.5 | 15.5 | 274,402 |
| August 08, 2025 | 16.3 | 16 | 16 | 16.5 | 15.55 | 145,217 |
| August 07, 2025 | 16 | 16.25 | 16.25 | 16.5 | 16 | 129,460 |
| August 06, 2025 | 16.8 | 16 | 16 | 17 | 15.95 | 587,311 |
| August 05, 2025 | 17 | 16.5 | 16.5 | 17.5 | 16.15 | 73,301 |
| August 04, 2025 | 16.5 | 16.6 | 16.6 | 17 | 16 | 272,794 |
| August 01, 2025 | 16.63 | 16.25 | 16.25 | 17 | 16.15 | 941,425 |
| July 31, 2025 | 17 | 16.75 | 16.75 | 17.3 | 16.5 | 218,562 |
| July 30, 2025 | 17.07 | 16.5 | 16.5 | 17.07 | 16.25 | 324,814 |
| July 29, 2025 | 16.83 | 17 | 17 | 17.5 | 16.5 | 830,599 |
| July 28, 2025 | 17 | 17 | 17 | 18 | 16 | 1.24M |
| July 25, 2025 | 16.8 | 17 | 17 | 17 | 16 | 1.03M |
| July 24, 2025 | 16.3 | 16.5 | 16.5 | 17 | 15.5 | 335,873 |
| July 23, 2025 | 16.33 | 15.5 | 15.5 | 17 | 15.5 | 1.43M |
| July 22, 2025 | 16.18 | 16.25 | 16.25 | 17 | 15.5 | 929,241 |
| July 21, 2025 | 16.5 | 16 | 16 | 16.5 | 15 | 802,790 |
| July 18, 2025 | 15.7 | 16 | 16 | 16.1 | 15 | 235,758 |
| July 17, 2025 | 15.44 | 15.5 | 15.5 | 16 | 15.17 | 61,000 |
| July 16, 2025 | 15.17 | 15.25 | 15.25 | 15.5 | 15 | 438,176 |
| July 15, 2025 | 15.75 | 15.25 | 15.25 | 15.75 | 15.13 | 90,484 |
| July 14, 2025 | 15.56 | 15.5 | 15.5 | 16 | 15.17 | 176,251 |
| July 11, 2025 | 15.91 | 15.75 | 15.75 | 15.91 | 15.56 | 143,110 |
| July 10, 2025 | 15.66 | 15.75 | 15.75 | 15.92 | 15.5 | 169,188 |
| July 09, 2025 | 15.57 | 15.75 | 15.75 | 16 | 15 | 871,355 |
| July 08, 2025 | 15.4 | 15.5 | 15.5 | 16 | 15 | 141,494 |
| July 07, 2025 | 15 | 15.5 | 15.5 | 15.94 | 14.9 | 269,716 |
| July 04, 2025 | 16.44 | 15.25 | 15.25 | 16.5 | 14.82 | 853,461 |
| July 03, 2025 | 16 | 16 | 16 | 16.5 | 15.5 | 1.2M |
| July 02, 2025 | 15.95 | 15.5 | 15.5 | 16 | 15 | 45,238 |
| July 01, 2025 | 15.22 | 15.5 | 15.5 | 16.5 | 15.22 | 857,053 |
| June 30, 2025 | 15.95 | 15.25 | 15.25 | 16 | 15 | 845,057 |
| June 27, 2025 | 14.88 | 15.75 | 15.75 | 15.9 | 14.5 | 412,718 |
| June 26, 2025 | 15.5 | 15 | 15 | 15.5 | 14.5 | 60,677 |
| June 25, 2025 | 15.45 | 15.5 | 15.5 | 15.5 | 14.5 | 206,067 |
| June 24, 2025 | 14.86 | 15 | 15 | 15.5 | 14.5 | 176,148 |
| June 23, 2025 | 15 | 15 | 15 | 15.75 | 14.68 | 570,994 |
| June 20, 2025 | 15.5 | 15 | 15 | 15.5 | 14.76 | 451,588 |
| June 19, 2025 | 15.06 | 15 | 15 | 15.3 | 14.6 | 225,679 |
| June 18, 2025 | 15.18 | 15.25 | 15.25 | 15.78 | 14.5 | 852,581 |
| June 17, 2025 | 15.25 | 15.25 | 15.25 | 16 | 15 | 480,079 |
| June 16, 2025 | 14.63 | 15 | 15 | 15.9 | 14.5 | 378,538 |
| June 13, 2025 | 14.89 | 15 | 15 | 15.5 | 14.5 | 86,502 |
| June 12, 2025 | 15.44 | 15 | 15 | 15.44 | 14.5 | 60,400 |
| June 11, 2025 | 15.5 | 15 | 15 | 15.5 | 14.5 | 183,061 |
| June 10, 2025 | 15.7 | 15 | 15 | 16 | 14.68 | 344,830 |
| June 09, 2025 | 15 | 15 | 15 | 16 | 15 | 173,224 |
| June 06, 2025 | 16 | 15.5 | 15.5 | 16 | 14.5 | 1.07M |
| June 05, 2025 | 15.01 | 15.25 | 15.25 | 15.5 | 14.75 | 151,678 |
| June 04, 2025 | 14.5 | 15 | 15 | 15.5 | 14.5 | 378,217 |
| June 03, 2025 | 14.88 | 15 | 15 | 16 | 14.88 | 236,196 |
| June 02, 2025 | 15.18 | 15.25 | 15.25 | 16 | 14.5 | 221,011 |
| May 30, 2025 | 15.08 | 15.25 | 15.25 | 15.9 | 14.8 | 1.12M |
| May 29, 2025 | 14.77 | 15 | 15 | 15.5 | 14.62 | 210,614 |
| May 28, 2025 | 14.76 | 15.2 | 15.2 | 15.5 | 14.76 | 334,930 |
| May 27, 2025 | 14.67 | 15 | 15 | 15.5 | 14.5 | 103,695 |