19.25
+0.65(+3.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 18.6 | 19.25 | 19.25 | 19.85 | 18.6 | 20,310 |
| September 05, 2025 | 18.25 | 18.6 | 18.6 | 19.5 | 18.25 | 54,310 |
| September 04, 2025 | 17.1 | 19.02 | 19.02 | 19.5 | 17.1 | 79,849 |
| September 03, 2025 | 17.1 | 17.6 | 17.6 | 17.6 | 17.1 | 23,955 |
| September 02, 2025 | 17.66 | 17.5 | 17.5 | 17.66 | 17.45 | 33,498 |
| September 01, 2025 | 17 | 18.23 | 18.23 | 18.95 | 17 | 48,311 |
| August 29, 2025 | 19 | 18.1 | 18.1 | 20.9 | 16.38 | 181,213 |
| August 28, 2025 | 19.65 | 19.75 | 19.75 | 21 | 19.44 | 80,248 |
| August 27, 2025 | 19 | 21 | 21 | 21 | 19 | 32,147 |
| August 26, 2025 | 22 | 20.45 | 20.45 | 22 | 18.7 | 199,101 |
| August 22, 2025 | 22 | 22 | 22 | 22 | 20.5 | 30,955 |
| August 21, 2025 | 20.81 | 21 | 21 | 22.5 | 20.5 | 70,864 |
| August 20, 2025 | 22.3 | 20.5 | 20.5 | 22.3 | 20.5 | 130,240 |
| August 19, 2025 | 22 | 20.5 | 20.5 | 22.9 | 20.5 | 522,574 |
| August 18, 2025 | 20.7 | 20.5 | 20.5 | 24 | 19.2 | 552,865 |
| August 15, 2025 | 19 | 19 | 19 | 21 | 19 | 59,455 |
| August 14, 2025 | 20 | 19.5 | 19.5 | 20.9 | 19.05 | 73,869 |
| August 13, 2025 | 19.55 | 19.4 | 19.4 | 21 | 18.55 | 844,878 |
| August 12, 2025 | 17.15 | 19.25 | 19.25 | 20 | 17.05 | 1.22M |
| August 11, 2025 | 16.5 | 18 | 18 | 18.5 | 16.05 | 573,845 |
| August 08, 2025 | 13.75 | 17.5 | 17.5 | 19 | 13.75 | 2.67M |
| August 07, 2025 | 12.2 | 12.25 | 12.25 | 12.95 | 11.85 | 129,442 |
| August 06, 2025 | 11.6 | 12.25 | 12.25 | 12.95 | 11.5 | 42,548 |
| August 05, 2025 | 11.6 | 12.2 | 12.2 | 12.95 | 11.6 | 272,482 |
| August 04, 2025 | 12.21 | 12.2 | 12.2 | 12.5 | 11.6 | 546,514 |
| August 01, 2025 | 12.05 | 12 | 12 | 12.95 | 12 | 191,119 |
| July 31, 2025 | 11.9 | 12.35 | 12.35 | 12.35 | 11.9 | 357,509 |
| July 30, 2025 | 13 | 12.95 | 12.95 | 13 | 11.6 | 37,992 |
| July 29, 2025 | 11.9 | 12.45 | 12.45 | 12.95 | 11.9 | 371,488 |
| July 28, 2025 | 13 | 12.6 | 12.6 | 13 | 11.85 | 540,615 |
| July 25, 2025 | 13 | 11 | 11 | 13 | 11 | 234,046 |
| July 24, 2025 | 12.95 | 11.95 | 11.95 | 12.95 | 11.56 | 257,319 |
| July 23, 2025 | 12.95 | 12.3 | 12.3 | 13 | 11.25 | 134,739 |
| July 22, 2025 | 13 | 11.9 | 11.9 | 13 | 11 | 667,766 |
| July 21, 2025 | 12.5 | 12.6 | 12.6 | 13 | 12.28 | 164,066 |
| July 18, 2025 | 11 | 12.25 | 12.25 | 12.25 | 11 | 296,576 |
| July 17, 2025 | 11 | 11.9 | 11.9 | 12.1 | 11 | 965,992 |
| July 16, 2025 | 12.22 | 11.75 | 11.75 | 12.25 | 11.05 | 276,462 |
| July 15, 2025 | 11.81 | 12.04 | 12.04 | 12.95 | 11.05 | 450,644 |
| July 14, 2025 | 12.35 | 12.5 | 12.5 | 13.35 | 12 | 195,400 |
| July 11, 2025 | 13.16 | 12 | 12 | 13.3 | 12 | 58,602 |
| July 10, 2025 | 13.2 | 13 | 13 | 13.25 | 12.85 | 185,226 |
| July 09, 2025 | 13.53 | 12.8 | 12.8 | 13.53 | 12.5 | 159,907 |
| July 08, 2025 | 12.5 | 13.1 | 13.1 | 13.1 | 12.38 | 235,811 |
| July 07, 2025 | 13.85 | 12.5 | 12.5 | 13.85 | 12.5 | 428,783 |
| July 04, 2025 | 13.48 | 13.35 | 13.35 | 14 | 13.3 | 134,826 |
| July 03, 2025 | 14.2 | 13.45 | 13.45 | 14.45 | 13.35 | 58,884 |
| July 02, 2025 | 14.2 | 14.3 | 14.3 | 14.45 | 13.76 | 301,331 |
| July 01, 2025 | 14.72 | 14.1 | 14.1 | 14.72 | 13.7 | 251,605 |
| June 30, 2025 | 14.45 | 14.75 | 14.75 | 15.5 | 13.3 | 608,923 |
| June 27, 2025 | 14.75 | 13.8 | 13.8 | 14.75 | 13.55 | 192,288 |
| June 26, 2025 | 14.25 | 14.3 | 14.3 | 14.91 | 13.6 | 347,351 |
| June 25, 2025 | 14.75 | 14.25 | 14.25 | 15.15 | 14.25 | 177,230 |
| June 24, 2025 | 16.5 | 14.7 | 14.7 | 16.5 | 14.7 | 475,728 |
| June 23, 2025 | 15.95 | 15 | 15 | 16.2 | 15 | 202,765 |
| June 20, 2025 | 15.55 | 15.7 | 15.7 | 16.35 | 15.55 | 2.26M |
| June 19, 2025 | 15.78 | 16 | 16 | 16.35 | 15.55 | 165,894 |
| June 18, 2025 | 16 | 16 | 16 | 16.45 | 15.25 | 33,708 |
| June 17, 2025 | 16 | 15.85 | 15.85 | 16 | 15.05 | 560,745 |
| June 16, 2025 | 16.5 | 16.05 | 16.05 | 16.5 | 15.05 | 281,720 |