14.25
-0.25(-1.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 14.48 | 14.5 | 14.5 | 14.98 | 14 | 22,282 |
| September 25, 2025 | 15 | 14.5 | 14.5 | 15 | 14.05 | 308,657 |
| September 24, 2025 | 14.58 | 15.5 | 15.5 | 15.5 | 14.5 | 144,699 |
| September 23, 2025 | 15 | 15 | 15 | 15.02 | 14.58 | 73,370 |
| September 22, 2025 | 15 | 15 | 15 | 15.5 | 14.5 | 743,045 |
| September 19, 2025 | 15 | 15 | 15 | 15 | 14.5 | 178,693 |
| September 18, 2025 | 15 | 15 | 15 | 15 | 14.55 | 67,605 |
| September 17, 2025 | 15.25 | 15 | 15 | 15.5 | 14.98 | 11,625 |
| September 16, 2025 | 15.25 | 15.1 | 15.1 | 15.25 | 14 | 227,574 |
| September 15, 2025 | 16 | 15.25 | 15.25 | 16 | 15 | 221,851 |
| September 12, 2025 | 16.25 | 16 | 16 | 16.25 | 15.5 | 63,504 |
| September 11, 2025 | 16.5 | 16.25 | 16.25 | 16.5 | 15.6 | 107,740 |
| September 10, 2025 | 16.5 | 16.5 | 16.5 | 17 | 16 | 66,744 |
| September 09, 2025 | 16.5 | 16.5 | 16.5 | 17 | 16 | 66,426 |
| September 08, 2025 | 16.5 | 16.5 | 16.5 | 16.93 | 16.25 | 102,430 |
| September 05, 2025 | 16.5 | 16.5 | 16.5 | 16.55 | 16 | 164,194 |
| September 04, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.05 | 40,659 |
| September 03, 2025 | 16.5 | 16.5 | 16.5 | 16.6 | 16.5 | 20,472 |
| September 02, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 111,002 |
| September 01, 2025 | 16.21 | 16.5 | 16.5 | 16.7 | 16.02 | 111,002 |
| August 29, 2025 | 16.25 | 16.5 | 16.5 | 16.5 | 16.21 | 100,000 |
| August 28, 2025 | 16.21 | 16.5 | 16.5 | 16.74 | 16.21 | 89,169 |
| August 27, 2025 | 16.1 | 16.5 | 16.5 | 16.74 | 16 | 72,930 |
| August 26, 2025 | 16.02 | 16.5 | 16.5 | 16.5 | 16.02 | 125,079 |
| August 22, 2025 | 16.06 | 16.5 | 16.5 | 16.5 | 16 | 54,849 |
| August 21, 2025 | 16.85 | 16.5 | 16.5 | 16.85 | 16.11 | 211,140 |
| August 20, 2025 | 16.38 | 16.5 | 16.5 | 17 | 16.33 | 99,686 |
| August 19, 2025 | 16.2 | 16.5 | 16.5 | 17 | 16 | 137,715 |
| August 18, 2025 | 16.11 | 16.5 | 16.5 | 16.5 | 16.11 | 667 |
| August 15, 2025 | 16.67 | 16.5 | 16.5 | 16.67 | 16.29 | 118,985 |
| August 14, 2025 | 16.31 | 16.5 | 16.5 | 16.5 | 16.29 | 68,762 |
| August 13, 2025 | 16.27 | 16 | 16 | 16.27 | 16 | 1,074 |
| August 12, 2025 | 16.55 | 16.5 | 16.5 | 17 | 16.01 | 98,823 |
| August 11, 2025 | 15.95 | 16.25 | 16.25 | 16.25 | 15.95 | 16,367 |
| August 08, 2025 | 15.5 | 16.25 | 16.25 | 17 | 15.5 | 56,388 |
| August 07, 2025 | 16.01 | 16.25 | 16.25 | 16.55 | 15.5 | 230,952 |
| August 06, 2025 | 15.9 | 16.25 | 16.25 | 16.55 | 15.5 | 23,458 |
| August 05, 2025 | 15.5 | 16.25 | 16.25 | 16.25 | 15.5 | 2,016 |
| August 04, 2025 | 15.75 | 16.25 | 16.25 | 16.95 | 15.75 | 170,121 |
| August 01, 2025 | 16.4 | 16.25 | 16.25 | 16.4 | 16.25 | 155,001 |
| July 31, 2025 | 15.88 | 16 | 16 | 16.2 | 15.5 | 152,738 |
| July 30, 2025 | 15.93 | 16 | 16 | 16 | 15.58 | 12,631 |
| July 29, 2025 | 15.58 | 16 | 16 | 16 | 15.58 | 5,570 |
| July 28, 2025 | 16.08 | 16 | 16 | 16.08 | 15.55 | 39,355 |
| July 25, 2025 | 15.63 | 16 | 16 | 16 | 15.62 | 206,022 |
| July 24, 2025 | 16.5 | 16 | 16 | 16.5 | 15.56 | 164,692 |
| July 23, 2025 | 15.83 | 16.5 | 16.5 | 16.84 | 15.5 | 641,582 |
| July 22, 2025 | 15.1 | 15.5 | 15.5 | 15.99 | 15.1 | 133,629 |
| July 21, 2025 | 14.67 | 14.4 | 14.4 | 15.49 | 14.4 | 53,735 |
| July 18, 2025 | 14.65 | 15 | 15 | 15 | 14.5 | 5,798 |
| July 17, 2025 | 14.61 | 15 | 15 | 15 | 14.61 | 4,782 |
| July 16, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 14.86 | 155,153 |
| July 15, 2025 | 14.85 | 15 | 15 | 15 | 14.85 | 17,606 |
| July 14, 2025 | 15.12 | 15 | 15 | 15.5 | 14.2 | 179,671 |
| July 11, 2025 | 15.1 | 15 | 15 | 15.11 | 15 | 239,549 |
| July 10, 2025 | 15.05 | 15 | 15 | 15.48 | 15 | 142,492 |
| July 09, 2025 | 14.94 | 15 | 15 | 15.5 | 14.5 | 10,793 |
| July 08, 2025 | 14.91 | 15 | 15 | 15.4 | 14.91 | 226,886 |
| July 07, 2025 | 14.5 | 15 | 15 | 15.4 | 14.5 | 13,835 |
| July 04, 2025 | 14.82 | 15 | 15 | 15.39 | 14.82 | 730,060 |