18.00
+1.75(+10.77%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.48 | 18 | 18 | 18.5 | 16 | 1.53M |
| August 15, 2025 | 14.83 | 16.25 | 16.25 | 16.5 | 14.38 | 1.09M |
| August 14, 2025 | 14.85 | 14.5 | 14.5 | 15 | 14.25 | 91,556 |
| August 13, 2025 | 14 | 14.5 | 14.5 | 15 | 13.85 | 367,199 |
| August 12, 2025 | 13.52 | 13.5 | 13.5 | 14 | 13.5 | 13,985 |
| August 11, 2025 | 13 | 13.5 | 13.5 | 14 | 12.9 | 373,031 |
| August 08, 2025 | 12.5 | 12.75 | 12.75 | 13.3 | 12.5 | 292,678 |
| August 07, 2025 | 12.69 | 13 | 13 | 13.3 | 12.68 | 64,199 |
| August 06, 2025 | 12.66 | 13 | 13 | 13 | 12.5 | 26,585 |
| August 05, 2025 | 12.5 | 13 | 13 | 13.5 | 12.5 | 6,454 |
| August 04, 2025 | 12.5 | 13 | 13 | 13.39 | 12.5 | 11,147 |
| August 01, 2025 | 13.19 | 13 | 13 | 13.5 | 12.59 | 106,277 |
| July 31, 2025 | 13.18 | 13.25 | 13.25 | 13.5 | 13.1 | 271,072 |
| July 30, 2025 | 13.66 | 13.25 | 13.25 | 13.66 | 13.18 | 84,179 |
| July 29, 2025 | 12.5 | 13.25 | 13.25 | 13.47 | 12.5 | 1.71M |
| July 28, 2025 | 13.5 | 12.75 | 12.75 | 13.5 | 12.61 | 358,201 |
| July 25, 2025 | 13.38 | 13.25 | 13.25 | 13.38 | 13.1 | 236,727 |
| July 24, 2025 | 13.3 | 13.5 | 13.5 | 13.5 | 13 | 648,675 |
| July 23, 2025 | 13.5 | 13.25 | 13.25 | 13.5 | 13 | 42,550 |
| July 22, 2025 | 13.17 | 13.25 | 13.25 | 13.5 | 13 | 38,739 |
| July 21, 2025 | 13.17 | 13.25 | 13.25 | 13.5 | 13.1 | 460,142 |
| July 18, 2025 | 13.58 | 13 | 13 | 13.88 | 12.65 | 242,935 |
| July 17, 2025 | 14.56 | 13.75 | 13.75 | 14.56 | 13.5 | 275,630 |
| July 16, 2025 | 14 | 14.5 | 14.5 | 14.5 | 14 | 20,042 |
| July 15, 2025 | 14.65 | 14.5 | 14.5 | 15 | 14.5 | 38,364 |
| July 14, 2025 | 14.37 | 14.5 | 14.5 | 15 | 13.5 | 620,443 |
| July 11, 2025 | 13.72 | 13.75 | 13.75 | 14 | 13.5 | 105,158 |
| July 10, 2025 | 13.71 | 13.75 | 13.75 | 13.75 | 13.71 | 15,990 |
| July 09, 2025 | 13.84 | 13.75 | 13.75 | 14 | 13.5 | 89,330 |
| July 08, 2025 | 13.85 | 13.75 | 13.75 | 14 | 13.5 | 155,004 |
| July 07, 2025 | 14 | 13.75 | 13.75 | 14.3 | 13.65 | 283,513 |
| July 04, 2025 | 14.75 | 14.25 | 14.25 | 14.75 | 14.06 | 22,762 |
| July 03, 2025 | 14.05 | 14.25 | 14.25 | 14.35 | 13.5 | 119,373 |
| July 02, 2025 | 14.37 | 14.25 | 14.25 | 14.37 | 14.25 | 6,984 |
| July 01, 2025 | 14.75 | 14.25 | 14.25 | 15 | 13.5 | 85,437 |
| June 30, 2025 | 15 | 14.25 | 14.25 | 15 | 14 | 88,722 |
| June 27, 2025 | 14.45 | 14.25 | 14.25 | 14.5 | 14 | 236,436 |
| June 26, 2025 | 14.5 | 14.25 | 14.25 | 14.5 | 14.2 | 460,230 |
| June 25, 2025 | 14.33 | 14.25 | 14.25 | 14.5 | 14 | 122,692 |
| June 24, 2025 | 14.01 | 13.75 | 13.75 | 15 | 13.5 | 201,514 |
| June 23, 2025 | 14.16 | 14.5 | 14.5 | 15 | 14 | 193,674 |
| June 20, 2025 | 14 | 14.4 | 14.4 | 15 | 13.5 | 1.16M |
| June 19, 2025 | 12.95 | 13.6 | 13.6 | 13.75 | 12.5 | 461,424 |
| June 18, 2025 | 12.95 | 12.75 | 12.75 | 13 | 12.5 | 632,679 |
| June 17, 2025 | 10.9 | 12.75 | 12.75 | 13.38 | 10.9 | 450,218 |
| June 16, 2025 | 10.95 | 11 | 11 | 11.5 | 10 | 330,111 |
| June 13, 2025 | 10.95 | 10.5 | 10.5 | 10.95 | 10 | 12,929 |
| June 12, 2025 | 10.95 | 10.5 | 10.5 | 11 | 10.5 | 117,510 |
| June 11, 2025 | 10.38 | 10.5 | 10.5 | 10.95 | 10.38 | 125,557 |
| June 10, 2025 | 9.35 | 10.5 | 10.5 | 11 | 8.86 | 746,608 |
| June 09, 2025 | 9.28 | 9 | 9 | 9.41 | 9 | 112,524 |
| June 06, 2025 | 8.68 | 9 | 9 | 9.13 | 8.68 | 34,120 |
| June 05, 2025 | 9.25 | 9 | 9 | 9.5 | 8.5 | 113,809 |
| June 04, 2025 | 8.25 | 8.5 | 8.5 | 8.5 | 8.25 | 20,000 |
| June 03, 2025 | 8.8 | 8.5 | 8.5 | 9 | 8.5 | 196,940 |
| June 02, 2025 | 8.7 | 8.5 | 8.5 | 8.7 | 8.18 | 64,960 |
| May 30, 2025 | 8.16 | 8.5 | 8.5 | 8.75 | 8.16 | 141,942 |
| May 29, 2025 | 9 | 9 | 9 | 9.2 | 8.51 | 59,891 |
| May 28, 2025 | 9 | 8.5 | 8.5 | 9 | 8.5 | 11,049 |
| May 27, 2025 | 8.51 | 8.5 | 8.5 | 8.51 | 8.5 | 200,000 |