18.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 17.5 | 18 | 18 | 18 | 17 | 533,417 |
| September 25, 2025 | 18 | 17.45 | 17.45 | 18.1 | 17 | 612,506 |
| September 24, 2025 | 18 | 17.9 | 17.9 | 19 | 17.5 | 2.22M |
| September 23, 2025 | 17.5 | 17.9 | 17.9 | 18 | 17 | 1.04M |
| September 22, 2025 | 15.75 | 17.25 | 17.25 | 18.5 | 15 | 2.37M |
| September 19, 2025 | 15.67 | 15.5 | 15.5 | 16 | 15 | 209,128 |
| September 18, 2025 | 15.5 | 15.8 | 15.8 | 16 | 15 | 287,660 |
| September 17, 2025 | 15.63 | 15.25 | 15.25 | 16 | 15.25 | 394,406 |
| September 16, 2025 | 15.75 | 15.25 | 15.25 | 16 | 15.2 | 747,053 |
| September 15, 2025 | 16 | 16 | 16 | 16.5 | 15.5 | 520,025 |
| September 12, 2025 | 16 | 16 | 16 | 17 | 15.5 | 369,099 |
| September 11, 2025 | 16.75 | 16 | 16 | 17 | 15.63 | 997,735 |
| September 10, 2025 | 17 | 16.75 | 16.75 | 17.5 | 16.5 | 580,344 |
| September 09, 2025 | 17.25 | 17.25 | 17.25 | 17.95 | 16 | 647,235 |
| September 08, 2025 | 17.25 | 17.25 | 17.25 | 17.5 | 17 | 237,450 |
| September 05, 2025 | 17.5 | 17.25 | 17.25 | 18 | 17 | 961,762 |
| September 04, 2025 | 17 | 17.5 | 17.5 | 17.85 | 16.9 | 1.25M |
| September 03, 2025 | 18 | 17 | 18 | 18.5 | 16.5 | 1.07M |
| September 02, 2025 | 17 | 17.8 | 17.8 | 17.8 | 17 | 3.73M |
| September 01, 2025 | 16 | 17 | 17 | 17 | 15.5 | 1.57M |
| August 29, 2025 | 15.33 | 15.5 | 15.5 | 15.5 | 15 | 462,711 |
| August 28, 2025 | 15.23 | 15.25 | 15.25 | 15.5 | 15 | 379,327 |
| August 27, 2025 | 15.03 | 15.5 | 15.5 | 15.5 | 15 | 980,271 |
| August 26, 2025 | 15 | 15.25 | 15.25 | 15.5 | 14 | 806,338 |
| August 22, 2025 | 14.49 | 14.5 | 14.5 | 15 | 14 | 616,633 |
| August 21, 2025 | 14.5 | 14.4 | 14.4 | 15 | 14 | 741,874 |
| August 20, 2025 | 15.05 | 14.7 | 14.7 | 15.5 | 14.5 | 614,770 |
| August 19, 2025 | 15.03 | 15.5 | 15.5 | 16 | 14.68 | 1.56M |
| August 18, 2025 | 15.7 | 15.25 | 15.25 | 16 | 15 | 473,331 |
| 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 |