14.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.5 | 14.5 | 14.5 | 15 | 14 | 70,189 |
| September 25, 2025 | 14.25 | 14.5 | 14.5 | 15 | 14 | 995,354 |
| September 24, 2025 | 15 | 14.5 | 14.5 | 15.07 | 14.4 | 468,725 |
| September 23, 2025 | 15 | 15 | 15 | 15.5 | 14.5 | 371,482 |
| September 22, 2025 | 15 | 15 | 15 | 15.5 | 14.5 | 2,997 |
| September 19, 2025 | 15.25 | 15 | 15 | 16 | 14.7 | 133,220 |
| September 18, 2025 | 15 | 15.5 | 15.5 | 15.5 | 15 | 135,777 |
| September 17, 2025 | 14.75 | 15 | 15 | 15.5 | 14.66 | 152,956 |
| September 16, 2025 | 15.25 | 14.75 | 14.75 | 15.5 | 14.63 | 51,031 |
| September 15, 2025 | 15.25 | 15.3 | 15.3 | 16 | 14.99 | 1.01M |
| September 12, 2025 | 15.5 | 15.25 | 15.25 | 15.7 | 15 | 133,294 |
| September 11, 2025 | 15.5 | 15.5 | 15.5 | 16 | 15.11 | 207,521 |
| September 10, 2025 | 15.5 | 15.5 | 15.5 | 15.8 | 15 | 218,799 |
| September 09, 2025 | 15.25 | 15.25 | 15.25 | 15.5 | 15.1 | 859,893 |
| September 08, 2025 | 15.25 | 15.25 | 15.25 | 15.5 | 15 | 911,688 |
| September 05, 2025 | 15 | 15 | 15 | 15.5 | 15 | 707,766 |
| September 04, 2025 | 15 | 15 | 15 | 15.12 | 14.5 | 148,433 |
| September 03, 2025 | 15 | 15 | 15 | 15.13 | 15 | 144,398 |
| September 02, 2025 | 15 | 15 | 15 | 15.1 | 15 | 60,656 |
| September 01, 2025 | 14 | 15 | 15 | 15.5 | 14 | 689,864 |
| August 29, 2025 | 15.47 | 15 | 15 | 15.47 | 14.78 | 869,311 |
| August 28, 2025 | 16.03 | 15.5 | 15.5 | 16.03 | 15 | 4.86M |
| August 27, 2025 | 16.25 | 16.5 | 16.5 | 16.55 | 16 | 239,251 |
| August 26, 2025 | 16.71 | 16.5 | 16.5 | 17 | 16.2 | 166,480 |
| August 22, 2025 | 16.71 | 16.5 | 16.5 | 17 | 16 | 31,687 |
| August 21, 2025 | 18 | 16.5 | 16.5 | 18 | 16 | 457,127 |
| August 20, 2025 | 17.58 | 17.5 | 17.5 | 17.75 | 17 | 84,299 |
| August 19, 2025 | 18.5 | 17.5 | 17.5 | 18.5 | 17.17 | 398,800 |
| 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 |