14.37
-0.435(-2.94%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 14.6 | 14.8 | 14.8 | 15 | 14.35 | 87,742 |
September 04, 2025 | 14.6 | 14.8 | 14.8 | 14.8 | 14.2 | 1.31M |
September 03, 2025 | 14.5 | 14.6 | 15 | 15 | 14.5 | 279,853 |
September 02, 2025 | 14.25 | 15 | 15 | 15 | 14.25 | 3.78M |
September 01, 2025 | 15.2 | 14.25 | 14.25 | 15.2 | 14.25 | 422,402 |
August 29, 2025 | 14.98 | 14.85 | 14.85 | 15.2 | 14.5 | 958,529 |
August 28, 2025 | 15 | 14.25 | 14.25 | 15.5 | 14 | 1.6M |
August 27, 2025 | 15.3 | 15.25 | 15.25 | 15.5 | 15 | 228,717 |
August 26, 2025 | 15.4 | 15.25 | 15.25 | 15.5 | 14.8 | 174,116 |
August 22, 2025 | 15.38 | 15.25 | 15.25 | 15.5 | 15 | 293,438 |
August 21, 2025 | 15.5 | 15.25 | 15.25 | 16 | 15 | 223,427 |
August 20, 2025 | 15.5 | 15.75 | 15.75 | 16 | 15.5 | 62,534 |
August 19, 2025 | 15.5 | 15.75 | 15.75 | 16 | 15.5 | 5,455 |
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 |