16.15
-0.2(-1.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 02, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 |
| December 01, 2025 | 17 | 16.3 | 16.3 | 17 | 16.3 | 2 |
| November 28, 2025 | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0 |
| November 27, 2025 | 16.07 | 16.45 | 16.45 | 16.45 | 16.07 | 7,722 |
| November 26, 2025 | 16.67 | 16.35 | 16.35 | 16.67 | 16.35 | 15,000 |
| November 25, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 |
| November 24, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 |
| November 21, 2025 | 16.8 | 16.3 | 16.3 | 16.8 | 16.3 | 2,883 |
| November 20, 2025 | 16 | 16.25 | 16.25 | 16.25 | 16 | 29,993 |
| November 19, 2025 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0 |
| November 18, 2025 | 15.76 | 16.15 | 16.15 | 16.15 | 15.76 | 70,000 |
| November 17, 2025 | 15.67 | 16.1 | 16.1 | 16.1 | 15.51 | 73,120 |
| November 14, 2025 | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0 |
| November 13, 2025 | 15.5 | 16.1 | 16.1 | 16.1 | 15.5 | 10,000 |
| November 12, 2025 | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0 |
| November 11, 2025 | 16.05 | 16.1 | 16.1 | 16.1 | 16.05 | 100,000 |
| November 10, 2025 | 16 | 15.9 | 15.9 | 16 | 15.9 | 70,000 |
| November 07, 2025 | 17 | 15.1 | 15.1 | 17 | 15.1 | 21,069 |
| November 06, 2025 | 15.3 | 15.9 | 15.9 | 15.9 | 15.3 | 21,800 |
| November 05, 2025 | 15.05 | 15.95 | 15.95 | 15.95 | 15.05 | 4,502 |
| November 04, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 |
| November 03, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 |
| October 31, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 |
| October 30, 2025 | 14.7 | 15.85 | 15.85 | 15.85 | 14.7 | 31,363 |
| October 29, 2025 | 15 | 15.6 | 15.6 | 15.6 | 15 | 49,962 |
| October 28, 2025 | 15 | 15.85 | 15.85 | 15.85 | 15 | 49,962 |
| October 27, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 |
| October 24, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0 |
| October 23, 2025 | 15.1 | 15.85 | 15.85 | 15.85 | 15.1 | 49,962 |
| October 22, 2025 | 16.5 | 15.85 | 15.85 | 16.5 | 15.85 | 49,962 |
| October 21, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 |
| October 20, 2025 | 14.23 | 15.85 | 15.85 | 15.85 | 14.23 | 21,332 |
| October 17, 2025 | 15.1 | 15.85 | 15.85 | 15.85 | 15.1 | 3.36M |
| October 16, 2025 | 15.1 | 15.85 | 15.85 | 15.85 | 15.1 | 3.36M |
| October 15, 2025 | 15.1 | 15.85 | 15.85 | 17 | 15.02 | 3.36M |
| October 14, 2025 | 16.9 | 15.85 | 15.85 | 16.9 | 15.1 | 3.36M |
| October 13, 2025 | 16 | 15.4 | 15.4 | 16 | 15.1 | 3.36M |
| October 10, 2025 | 16.9 | 15.4 | 15.4 | 16.9 | 15.1 | 3.36M |
| October 09, 2025 | 16 | 15.85 | 15.85 | 16 | 15.13 | 3.36M |
| October 08, 2025 | 16 | 16.25 | 16.25 | 16.25 | 15.61 | 3.36M |
| October 07, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0 |
| October 06, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 |
| October 03, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 |
| October 02, 2025 | 16 | 16.5 | 16.5 | 17 | 15.6 | 65,050 |
| October 01, 2025 | 16.4 | 16.2 | 16.2 | 16.8 | 15.4 | 65,398 |
| September 30, 2025 | 18.7 | 17.55 | 17.55 | 18.7 | 17.55 | 8,782 |
| September 29, 2025 | 16.6 | 17.15 | 17.15 | 17.15 | 16.4 | 15,174 |
| September 26, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0 |
| September 25, 2025 | 16.6 | 16.75 | 16.6 | 16.75 | 16.6 | 10,000 |
| September 24, 2025 | 16.7 | 17.65 | 17.65 | 17.65 | 16.7 | 20,000 |
| September 23, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0 |
| September 22, 2025 | 18.9 | 17.6 | 17.6 | 18.9 | 17.6 | 525,258 |
| September 19, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0 |
| September 18, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
| September 17, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 |
| September 16, 2025 | 16.8 | 17.1 | 17.1 | 17.1 | 16.8 | 525,258 |
| September 15, 2025 | 17.9 | 17.75 | 17.75 | 17.9 | 17.75 | 525,258 |
| September 12, 2025 | 18 | 17.75 | 17.75 | 18 | 17.58 | 525,258 |
| September 11, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
| September 10, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |