16.00
-0.75(-4.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 16.5 | 16 | 16 | 17 | 15.99 | 216,895 |
| September 25, 2025 | 16.75 | 16.75 | 16.75 | 16.79 | 16.5 | 48,537 |
| September 24, 2025 | 17 | 16.75 | 16.75 | 17 | 16.5 | 14,089 |
| September 23, 2025 | 17 | 17 | 17 | 17.5 | 16.5 | 39,958 |
| September 22, 2025 | 17 | 17 | 17 | 17.35 | 16.55 | 8,418 |
| September 19, 2025 | 16.55 | 17 | 17 | 17.09 | 16.5 | 114,131 |
| September 18, 2025 | 17.22 | 17 | 17 | 17.22 | 16.5 | 61,329 |
| September 17, 2025 | 17.22 | 17 | 17.24 | 17.5 | 16.55 | 82,362 |
| September 16, 2025 | 16.75 | 17 | 17 | 17.15 | 16.65 | 118,781 |
| September 15, 2025 | 17 | 16.75 | 16.75 | 17.5 | 16.5 | 80,901 |
| September 12, 2025 | 17 | 16.52 | 16.52 | 17.1 | 16.5 | 253,300 |
| September 11, 2025 | 16.75 | 17 | 17 | 18 | 16.75 | 544,857 |
| September 10, 2025 | 16.75 | 17 | 17 | 17.5 | 16 | 82,827 |
| September 09, 2025 | 15.5 | 17.25 | 17.25 | 17.5 | 15 | 712,967 |
| September 08, 2025 | 15.5 | 15.5 | 15.5 | 15.75 | 15 | 65,357 |
| September 05, 2025 | 16.25 | 15.5 | 15.5 | 16.5 | 15 | 309,235 |
| September 04, 2025 | 16.25 | 16.25 | 16.25 | 16.29 | 16 | 204,354 |
| September 03, 2025 | 17.25 | 16.25 | 16.25 | 17.25 | 16.25 | 488,375 |
| September 02, 2025 | 17.25 | 17.25 | 17.25 | 17.3 | 17.18 | 110,346 |
| September 01, 2025 | 17.1 | 17.25 | 17.25 | 18 | 17 | 360,009 |
| August 29, 2025 | 17.42 | 17.5 | 17.5 | 18 | 17.15 | 326,836 |
| August 28, 2025 | 17 | 17.25 | 17.25 | 18 | 16.5 | 503,757 |
| August 27, 2025 | 17.13 | 16.5 | 16.5 | 18 | 16.5 | 564,511 |
| August 26, 2025 | 17.25 | 17.5 | 17.5 | 18.5 | 16.5 | 1.29M |
| August 22, 2025 | 14.5 | 17 | 17 | 18.44 | 14.5 | 1.93M |
| August 21, 2025 | 13.5 | 15 | 15 | 15.45 | 13.5 | 433,457 |
| August 20, 2025 | 14.78 | 14.25 | 14.25 | 15 | 13.39 | 268,659 |
| August 19, 2025 | 14.5 | 14 | 14 | 14.8 | 13.78 | 238,759 |
| August 18, 2025 | 15.25 | 15 | 15 | 15.25 | 14.73 | 70,608 |
| August 15, 2025 | 14.25 | 15 | 15 | 15.4 | 14.08 | 580,735 |
| August 14, 2025 | 14 | 14 | 14 | 14.5 | 13.5 | 312,087 |
| August 13, 2025 | 14.4 | 14 | 14 | 14.4 | 14 | 556 |
| August 12, 2025 | 14.4 | 14 | 14 | 14.5 | 13.5 | 32,319 |
| August 11, 2025 | 14.5 | 14 | 14 | 15 | 14 | 230,257 |
| August 08, 2025 | 14.65 | 14.75 | 14.75 | 15 | 14.5 | 39,868 |
| August 07, 2025 | 15 | 15 | 15 | 15.3 | 14.5 | 308,456 |
| August 06, 2025 | 14.72 | 14.5 | 14.5 | 15 | 14 | 116,986 |
| August 05, 2025 | 14.5 | 14.5 | 14.5 | 15 | 14 | 104,841 |
| August 04, 2025 | 14.9 | 14.25 | 14.25 | 14.9 | 14 | 408,049 |
| August 01, 2025 | 13.67 | 14.5 | 14.5 | 15 | 13 | 735,862 |
| July 31, 2025 | 13 | 13.5 | 13.5 | 14 | 13 | 137,145 |
| July 30, 2025 | 14 | 13.25 | 13.25 | 14 | 13 | 139,754 |
| July 29, 2025 | 14.08 | 13.75 | 13.75 | 14.25 | 13.5 | 642,831 |
| July 28, 2025 | 13.87 | 14.25 | 14.25 | 15 | 13.5 | 554,949 |
| July 25, 2025 | 13.37 | 13.75 | 13.75 | 14 | 13 | 420,605 |
| July 24, 2025 | 11 | 13 | 13 | 14.4 | 10.4 | 3.1M |
| July 23, 2025 | 9 | 9 | 9 | 9 | 9 | 0 |
| July 22, 2025 | 9.29 | 9 | 9 | 9.29 | 9 | 100,000 |
| July 21, 2025 | 9.3 | 9 | 9 | 9.5 | 9 | 32,890 |
| July 18, 2025 | 9.5 | 9 | 9 | 9.5 | 8.6 | 35,647 |
| July 17, 2025 | 9.5 | 9 | 9 | 9.5 | 8.61 | 37,009 |
| July 16, 2025 | 9.25 | 9 | 9 | 9.4 | 9 | 137,040 |
| July 15, 2025 | 9.48 | 9 | 9 | 9.48 | 8.55 | 24,728 |
| July 14, 2025 | 8.55 | 9 | 9 | 9 | 8.55 | 19,998 |
| July 11, 2025 | 8.55 | 9 | 9 | 9 | 8.5 | 85,186 |
| July 10, 2025 | 9.5 | 9 | 9 | 9.5 | 8.73 | 81,730 |
| July 09, 2025 | 8.5 | 9 | 9 | 9 | 8.5 | 1,470 |
| July 08, 2025 | 9 | 9 | 9 | 9 | 9 | 0 |
| July 07, 2025 | 8.73 | 9 | 9 | 9.5 | 8.73 | 79,122 |
| July 04, 2025 | 8.66 | 9 | 9 | 9 | 8.66 | 130,143 |