23.00
+2(+9.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 18.75 | 21 | 21 | 22.6 | 18.56 | 12.02M |
| September 04, 2025 | 17.25 | 18.5 | 18.5 | 20 | 17.15 | 9.16M |
| September 03, 2025 | 15.28 | 17.1 | 17.1 | 17.5 | 15 | 7.84M |
| September 02, 2025 | 14.08 | 15.3 | 15.3 | 17 | 13.3 | 10.26M |
| September 01, 2025 | 13.88 | 13.9 | 13.9 | 14.3 | 13.5 | 4.13M |
| August 29, 2025 | 12.95 | 13.6 | 13.6 | 14 | 12.5 | 4.47M |
| August 28, 2025 | 12.6 | 12.5 | 12.5 | 13 | 12 | 603,473 |
| August 27, 2025 | 12.65 | 12.75 | 12.75 | 13 | 12 | 523,235 |
| August 26, 2025 | 12.5 | 12.25 | 12.25 | 13.5 | 12 | 2.15M |
| August 22, 2025 | 11.9 | 11.75 | 11.75 | 12.35 | 11.5 | 846,096 |
| August 21, 2025 | 11.83 | 12.25 | 12.25 | 12.5 | 11.76 | 901,012 |
| August 20, 2025 | 11.73 | 12.13 | 12.13 | 12.5 | 11.5 | 831,336 |
| August 19, 2025 | 11.89 | 11.75 | 11.75 | 12 | 11.65 | 673,467 |
| August 18, 2025 | 12.3 | 12.03 | 12.03 | 12.5 | 11.62 | 1.36M |
| August 15, 2025 | 12.75 | 12.3 | 12.3 | 13 | 12 | 714,597 |
| August 14, 2025 | 12.65 | 12.75 | 12.75 | 13 | 12.62 | 897,553 |
| August 13, 2025 | 12.5 | 12.75 | 12.75 | 13 | 12.2 | 680,839 |
| August 12, 2025 | 12.29 | 13 | 13 | 14 | 12.2 | 4.5M |
| August 11, 2025 | 11.26 | 12.4 | 12.4 | 12.8 | 11.26 | 1.72M |
| August 08, 2025 | 11.44 | 11.25 | 11.25 | 11.6 | 11 | 265,004 |
| August 07, 2025 | 11.4 | 11.38 | 11.38 | 12 | 10.89 | 1.97M |
| August 06, 2025 | 12 | 11.8 | 11.8 | 12.25 | 11.4 | 826,947 |
| August 05, 2025 | 11 | 12.15 | 12.15 | 12.75 | 10.4 | 5.12M |
| August 04, 2025 | 10.61 | 10.25 | 10.25 | 11 | 10 | 671,781 |
| August 01, 2025 | 10.9 | 10.75 | 10.75 | 11.4 | 10.5 | 1.04M |
| July 31, 2025 | 10.34 | 10.63 | 10.63 | 11 | 10 | 761,846 |
| July 30, 2025 | 10.85 | 10.5 | 10.5 | 11 | 10 | 90,119 |
| July 29, 2025 | 11 | 10.4 | 10.4 | 11.5 | 10.13 | 2M |
| July 28, 2025 | 12.27 | 11.25 | 11.25 | 12.5 | 11 | 1.65M |
| July 25, 2025 | 12.5 | 12 | 12 | 12.5 | 11.5 | 975,127 |
| July 24, 2025 | 12.5 | 11.75 | 11.75 | 12.5 | 11.5 | 1.19M |
| July 23, 2025 | 10.95 | 12.25 | 12.25 | 13 | 10.61 | 6.06M |
| July 22, 2025 | 10.18 | 10.5 | 10.5 | 11 | 9.6 | 1.8M |
| July 21, 2025 | 10 | 10.25 | 10.25 | 11 | 9.63 | 1.12M |
| July 18, 2025 | 9.4 | 10.25 | 10.25 | 11.5 | 8.65 | 6.5M |
| July 17, 2025 | 9 | 9.25 | 9.25 | 10 | 8.6 | 6.58M |
| July 16, 2025 | 8.5 | 7.5 | 7.5 | 8.5 | 7.3 | 1.33M |
| July 15, 2025 | 8.8 | 8.25 | 8.25 | 8.8 | 8 | 255,329 |
| July 14, 2025 | 7.99 | 8.45 | 8.45 | 8.8 | 7.99 | 2.09M |
| July 11, 2025 | 7.9 | 7.65 | 7.65 | 7.9 | 7.5 | 156,373 |
| July 10, 2025 | 7.9 | 7.7 | 7.7 | 7.9 | 7.55 | 192,965 |
| July 09, 2025 | 7.88 | 7.8 | 7.8 | 8.2 | 7.6 | 374,611 |
| July 08, 2025 | 8 | 8 | 8 | 8.2 | 7.05 | 2.23M |
| July 07, 2025 | 7.92 | 7.8 | 7.8 | 8 | 7.6 | 137,498 |
| July 04, 2025 | 8 | 7.8 | 7.8 | 8 | 7.6 | 393,212 |
| July 03, 2025 | 8.07 | 8.16 | 8.16 | 8.5 | 7.8 | 181,942 |
| July 02, 2025 | 8.12 | 8.25 | 8.25 | 8.5 | 8 | 246,859 |
| July 01, 2025 | 8.5 | 8.25 | 8.25 | 8.5 | 8 | 68,240 |
| June 30, 2025 | 8.1 | 8.25 | 8.25 | 8.5 | 8 | 243,061 |
| June 27, 2025 | 8.2 | 8.25 | 8.25 | 8.5 | 7.8 | 275,796 |
| June 26, 2025 | 8.5 | 8.3 | 8.3 | 8.5 | 7.83 | 577,258 |
| June 25, 2025 | 8.5 | 8.25 | 8.25 | 8.5 | 8.03 | 99,892 |
| June 24, 2025 | 8.25 | 8.25 | 8.25 | 8.5 | 8 | 231,758 |
| June 23, 2025 | 8.5 | 8.25 | 8.25 | 8.5 | 8 | 529,482 |
| June 20, 2025 | 8.04 | 8.1 | 8.1 | 8.2 | 8 | 265,269 |
| June 19, 2025 | 7.61 | 8.1 | 8.1 | 8.36 | 7.5 | 810,566 |
| June 18, 2025 | 8.5 | 7.75 | 7.75 | 8.5 | 7.3 | 2.13M |
| June 17, 2025 | 8.37 | 8.45 | 8.45 | 8.8 | 8.2 | 227,452 |
| June 16, 2025 | 8.84 | 8.5 | 8.5 | 9 | 8.2 | 426,262 |
| June 13, 2025 | 8.72 | 8.85 | 8.85 | 9 | 8.7 | 621,237 |