18.37
-0.1275(-0.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.5 | 18.5 | 18.5 | 19 | 17 | 923,092 |
| September 04, 2025 | 18.5 | 17.6 | 17.6 | 18.5 | 17 | 1.58M |
| September 03, 2025 | 18 | 18.5 | 18.5 | 18.5 | 18 | 416,544 |
| September 02, 2025 | 17.75 | 18 | 18 | 18 | 17.6 | 993,645 |
| September 01, 2025 | 16.7 | 17.93 | 17.93 | 18 | 16.5 | 711,088 |
| August 29, 2025 | 16.65 | 16.75 | 16.75 | 17.5 | 16.5 | 508,784 |
| August 28, 2025 | 17.5 | 17.15 | 17.15 | 18 | 16.5 | 458,977 |
| August 27, 2025 | 16.5 | 17 | 17 | 19 | 16 | 2.38M |
| August 26, 2025 | 15.68 | 16.25 | 16.25 | 16.5 | 15 | 1.53M |
| August 22, 2025 | 15.45 | 15.3 | 15.3 | 16 | 15 | 1.18M |
| August 21, 2025 | 15.23 | 15.5 | 15.5 | 15.5 | 15 | 174,696 |
| August 20, 2025 | 15.4 | 15.25 | 15.25 | 16 | 15 | 957,366 |
| August 19, 2025 | 16.26 | 15.5 | 15.5 | 16.93 | 15 | 3.3M |
| August 18, 2025 | 14 | 14 | 14 | 14.5 | 13.5 | 699,688 |
| August 15, 2025 | 14.02 | 13.88 | 13.88 | 14.5 | 13.5 | 362,984 |
| August 14, 2025 | 14.12 | 14.25 | 14.25 | 15 | 14 | 95,601 |
| August 13, 2025 | 14.47 | 14.5 | 14.5 | 15 | 14 | 169,093 |
| August 12, 2025 | 15 | 14.25 | 14.25 | 15 | 14.15 | 382,177 |
| August 11, 2025 | 14.5 | 15 | 15 | 15.5 | 13.5 | 696,397 |
| August 08, 2025 | 14.18 | 14 | 14 | 14.5 | 13.67 | 1.23M |
| August 07, 2025 | 13.6 | 14 | 14 | 14.5 | 13 | 204,980 |
| August 06, 2025 | 13.5 | 13.5 | 13.5 | 14 | 13 | 360,214 |
| August 05, 2025 | 14 | 13.75 | 13.75 | 14 | 13.4 | 58,782 |
| August 04, 2025 | 14 | 13.55 | 13.55 | 14.25 | 13 | 972,350 |
| August 01, 2025 | 13.73 | 13.75 | 13.75 | 14.25 | 13.5 | 113,098 |
| July 31, 2025 | 14.5 | 13.88 | 13.88 | 14.5 | 13.53 | 353,448 |
| July 30, 2025 | 14.23 | 14.25 | 14.25 | 15 | 14 | 174,151 |
| July 29, 2025 | 14.56 | 14.5 | 14.5 | 14.85 | 14 | 371,458 |
| July 28, 2025 | 15.4 | 14.5 | 14.5 | 15.5 | 14 | 418,032 |
| July 25, 2025 | 15.23 | 15 | 15 | 15.5 | 14.5 | 644,945 |
| July 24, 2025 | 15.25 | 14.7 | 14.7 | 15.5 | 14.5 | 465,169 |
| July 23, 2025 | 13.9 | 15 | 15 | 15.5 | 13.5 | 1.9M |
| July 22, 2025 | 14.5 | 13.75 | 13.75 | 14.75 | 13.5 | 415,991 |
| July 21, 2025 | 14.3 | 14 | 14 | 14.5 | 13.5 | 228,342 |
| July 18, 2025 | 13.85 | 14 | 14 | 14.5 | 13.5 | 367,383 |
| July 17, 2025 | 14.05 | 14.25 | 14.25 | 14.75 | 13.75 | 79,725 |
| July 16, 2025 | 14.37 | 14.38 | 14.38 | 15 | 13.65 | 547,851 |
| July 15, 2025 | 14.5 | 14.5 | 14.5 | 15 | 14 | 611,568 |
| July 14, 2025 | 14.35 | 14.75 | 14.75 | 15.5 | 13.55 | 869,103 |
| July 11, 2025 | 14.59 | 15.3 | 15.3 | 15.3 | 14 | 866,336 |
| July 10, 2025 | 14 | 14.5 | 14.5 | 15.5 | 14 | 1.17M |
| July 09, 2025 | 14 | 14.6 | 14.6 | 15 | 13.5 | 1.73M |
| July 08, 2025 | 13.2 | 13.9 | 13.9 | 14 | 12.5 | 659,636 |
| July 07, 2025 | 13.3 | 13 | 13 | 13.5 | 12.5 | 449,680 |
| July 04, 2025 | 13 | 13 | 13 | 13.5 | 12 | 74,228 |
| July 03, 2025 | 12 | 12.5 | 12.5 | 13.4 | 12 | 224,313 |
| July 02, 2025 | 13.5 | 12.75 | 12.75 | 13.5 | 12.5 | 280,278 |
| July 01, 2025 | 12 | 13 | 13 | 13.5 | 12 | 596,691 |
| June 30, 2025 | 12.01 | 12 | 12 | 13 | 11.68 | 224,221 |
| June 27, 2025 | 12.4 | 12.25 | 12.25 | 12.5 | 12 | 90,104 |
| June 26, 2025 | 13.24 | 12.25 | 12.25 | 13.5 | 12 | 418,906 |
| June 25, 2025 | 13.25 | 12.75 | 12.75 | 13.5 | 12 | 60,375 |
| June 24, 2025 | 13.25 | 12.75 | 12.75 | 13.5 | 12.31 | 44,662 |
| June 23, 2025 | 12.23 | 12.75 | 12.75 | 13.5 | 12 | 160,020 |
| June 20, 2025 | 12.39 | 12.75 | 12.75 | 13.5 | 12 | 109,728 |
| June 19, 2025 | 12.35 | 12.75 | 12.75 | 13.5 | 12 | 238,609 |
| June 18, 2025 | 12.7 | 12.75 | 12.75 | 13.5 | 12.48 | 112,025 |
| June 17, 2025 | 13.14 | 12.5 | 12.5 | 13.5 | 12.21 | 724,645 |
| June 16, 2025 | 13.25 | 13 | 13 | 14 | 12.39 | 429,750 |
| June 13, 2025 | 13.6 | 13.5 | 13.5 | 14 | 13 | 779,738 |