15.25
-0.25(-1.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 15.67 | 15.5 | 15.5 | 16 | 15.13 | 843,527 |
| August 14, 2025 | 16 | 15.8 | 15.8 | 16.5 | 15 | 2.28M |
| August 13, 2025 | 17.2 | 16 | 16 | 18 | 15.5 | 2.04M |
| August 12, 2025 | 17.6 | 17.5 | 17.5 | 18 | 16.92 | 976,422 |
| August 11, 2025 | 17.5 | 17.5 | 17.5 | 18 | 17 | 4.03M |
| August 08, 2025 | 17 | 17.45 | 17.45 | 18 | 16.5 | 2.5M |
| August 07, 2025 | 16.6 | 16.85 | 16.85 | 18 | 15.85 | 2.52M |
| August 06, 2025 | 15.5 | 16.6 | 16.6 | 17 | 15.5 | 4.51M |
| August 05, 2025 | 13.97 | 15.4 | 15.4 | 16 | 13.5 | 2.18M |
| August 04, 2025 | 14 | 13.75 | 13.75 | 14 | 13.5 | 479,426 |
| August 01, 2025 | 13.64 | 13.8 | 13.8 | 14 | 13.5 | 245,474 |
| July 31, 2025 | 14.5 | 13.5 | 13.5 | 14.5 | 13.5 | 412,621 |
| July 30, 2025 | 13.8 | 14 | 14 | 14.5 | 13.5 | 228,784 |
| July 29, 2025 | 14 | 14 | 14 | 14.36 | 13.75 | 502,668 |
| July 28, 2025 | 13.9 | 14 | 14 | 14 | 13 | 471,161 |
| July 25, 2025 | 13.32 | 13.5 | 13.5 | 14 | 13 | 518,345 |
| July 24, 2025 | 13.45 | 13.3 | 13.3 | 13.45 | 13.06 | 204,590 |
| July 23, 2025 | 13.06 | 13.25 | 13.25 | 13.5 | 13 | 453,769 |
| July 22, 2025 | 14.03 | 13.25 | 13.25 | 14.5 | 13 | 499,196 |
| July 21, 2025 | 13.75 | 13.8 | 13.8 | 14.5 | 13.5 | 562,204 |
| July 18, 2025 | 13.6 | 13.8 | 13.8 | 14 | 13 | 816,169 |
| July 17, 2025 | 13.9 | 13.5 | 13.5 | 13.9 | 13.4 | 421,298 |
| July 16, 2025 | 13.6 | 13.5 | 13.5 | 14 | 13.3 | 759,514 |
| July 15, 2025 | 13.7 | 13.3 | 13.3 | 14 | 13 | 1.36M |
| July 14, 2025 | 13.8 | 13.3 | 13.3 | 14 | 13 | 1.29M |
| July 11, 2025 | 12.13 | 13.3 | 13.3 | 14.5 | 12.13 | 3.5M |
| July 10, 2025 | 11.18 | 12.5 | 12.5 | 12.5 | 11 | 2.44M |
| July 09, 2025 | 11.08 | 11.25 | 11.25 | 11.5 | 11 | 443,708 |
| July 08, 2025 | 11.21 | 11.1 | 11.1 | 11.38 | 11 | 703,946 |
| July 07, 2025 | 11.39 | 11.25 | 11.25 | 11.5 | 11 | 511,744 |
| July 04, 2025 | 11.5 | 11.25 | 11.25 | 11.5 | 11 | 358,132 |
| July 03, 2025 | 10.82 | 11.25 | 11.25 | 11.5 | 10.82 | 707,131 |
| July 02, 2025 | 11.06 | 11 | 11 | 11.4 | 10.5 | 282,203 |
| July 01, 2025 | 10.9 | 11 | 11 | 11.45 | 10.8 | 145,312 |
| June 30, 2025 | 11.12 | 11 | 11 | 11.5 | 10.87 | 156,198 |
| June 27, 2025 | 11.15 | 11.1 | 11.1 | 11.5 | 10.5 | 178,857 |
| June 26, 2025 | 11.48 | 11 | 11 | 11.5 | 11 | 793,869 |
| June 25, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.2 | 21,526 |
| June 24, 2025 | 11.45 | 11.25 | 11.25 | 11.45 | 11.06 | 186,365 |
| June 23, 2025 | 11 | 11.25 | 11.25 | 11.5 | 10.5 | 923,885 |
| June 20, 2025 | 10.5 | 11 | 11 | 11.5 | 10.5 | 298,238 |
| June 19, 2025 | 11.19 | 11 | 11 | 11.4 | 10.5 | 358,074 |
| June 18, 2025 | 10.91 | 11 | 11 | 11.24 | 10.65 | 323,122 |
| June 17, 2025 | 11.22 | 11 | 11 | 11.5 | 10.9 | 1.51M |
| June 16, 2025 | 11.18 | 11 | 11 | 11.5 | 10.5 | 521,913 |
| June 13, 2025 | 11.19 | 11 | 11 | 11.19 | 10.84 | 25,053 |
| June 12, 2025 | 10.76 | 11 | 11 | 11.5 | 10.5 | 147,822 |
| June 11, 2025 | 11.11 | 11 | 11 | 11.5 | 10.75 | 348,884 |
| June 10, 2025 | 11.3 | 11.25 | 11.25 | 11.5 | 11 | 781,945 |
| June 09, 2025 | 10.9 | 11.25 | 11.25 | 11.5 | 10.9 | 345,073 |
| June 06, 2025 | 11.3 | 11 | 11 | 11.48 | 10.75 | 171,443 |
| June 05, 2025 | 10.77 | 11 | 11 | 11.3 | 10.75 | 172,695 |
| June 04, 2025 | 10.95 | 11 | 11 | 11 | 10.75 | 271,481 |
| June 03, 2025 | 11 | 11 | 11 | 11 | 10.5 | 138,575 |
| June 02, 2025 | 11.2 | 10.75 | 10.75 | 11.65 | 10.6 | 516,463 |
| May 30, 2025 | 11.4 | 11.5 | 11.5 | 11.5 | 11.2 | 175,504 |
| May 29, 2025 | 11.51 | 11.5 | 11.5 | 12.5 | 11.25 | 899,892 |
| May 28, 2025 | 11.5 | 12 | 12 | 12 | 11 | 919,652 |
| May 27, 2025 | 11.1 | 11.25 | 11.25 | 11.5 | 11 | 597,411 |
| May 23, 2025 | 11.1 | 11.25 | 11.25 | 11.5 | 11.1 | 81,291 |