14.82
+0.024(+0.16%)
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 |