15.00
-0.2(-1.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 8.5 | 9 | 9 | 9.5 | 8.5 | 432 |
| July 02, 2025 | 9.5 | 9 | 9 | 9.5 | 8.66 | 71,931 |
| July 01, 2025 | 9.2 | 9 | 9 | 9.45 | 9 | 48,097 |
| June 30, 2025 | 9 | 9 | 9 | 9 | 9 | 0 |
| June 27, 2025 | 8.65 | 9 | 9 | 9.35 | 8.65 | 211,500 |
| June 26, 2025 | 8.65 | 9 | 9 | 9.5 | 8.5 | 41,468 |
| June 25, 2025 | 8.85 | 9 | 9 | 9.5 | 8.5 | 53,710 |
| June 24, 2025 | 8.85 | 8.75 | 8.75 | 9 | 8.75 | 30,411 |
| June 23, 2025 | 9.05 | 8.75 | 8.75 | 9.05 | 8.5 | 103,985 |
| June 20, 2025 | 9 | 9.5 | 9.5 | 9.5 | 8.6 | 170,827 |
| June 19, 2025 | 9 | 9.5 | 9.5 | 10 | 9 | 9,340 |
| June 18, 2025 | 9 | 9.5 | 9.5 | 9.89 | 9 | 40,557 |
| June 17, 2025 | 9.89 | 9.5 | 9.5 | 9.89 | 9.5 | 30,332 |
| June 16, 2025 | 10 | 9.5 | 9.5 | 10 | 9 | 47,364 |
| June 13, 2025 | 10 | 9.5 | 9.5 | 10.2 | 9.06 | 125,423 |
| June 12, 2025 | 9.15 | 9.5 | 9.5 | 10 | 9 | 96,403 |
| June 11, 2025 | 9.9 | 9.5 | 9.5 | 9.9 | 9 | 327,511 |
| June 10, 2025 | 9.15 | 9.5 | 9.5 | 9.5 | 9.15 | 31,140 |
| June 09, 2025 | 9.15 | 9.5 | 9.5 | 9.96 | 9 | 43,327 |
| June 06, 2025 | 9.47 | 9.5 | 9.5 | 9.6 | 9 | 90,251 |
| June 05, 2025 | 7.73 | 9 | 9 | 9.2 | 7.73 | 187,085 |
| June 04, 2025 | 8 | 8 | 8 | 8 | 7.69 | 64,913 |
| June 03, 2025 | 7.88 | 7.5 | 7.5 | 7.88 | 7.38 | 49,684 |
| June 02, 2025 | 7.33 | 7.5 | 7.5 | 8 | 7.33 | 45,526 |
| May 30, 2025 | 7.3 | 7.5 | 7.5 | 7.8 | 7.2 | 162,631 |
| May 29, 2025 | 7 | 7.5 | 7.5 | 7.95 | 7 | 14,525 |
| May 28, 2025 | 8 | 7.5 | 7.5 | 8 | 7.5 | 2.55M |
| May 27, 2025 | 7.28 | 7.5 | 7.5 | 7.5 | 7.28 | 4,303 |
| May 23, 2025 | 7.9 | 7.5 | 7.5 | 7.9 | 7.28 | 35,101 |