15.00
+3.6(+31.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 29, 2024 | 9.5 | 11.4 | 11.4 | 11.75 | 8 | 550,547 |
| April 26, 2024 | 9.1 | 9 | 9 | 10 | 7.6 | 670,146 |
| April 25, 2024 | 8 | 10 | 10 | 10 | 8 | 469,403 |
| April 24, 2024 | 10 | 9.25 | 9.25 | 10.5 | 9 | 164,204 |
| April 23, 2024 | 12.05 | 10.25 | 10.25 | 13 | 10 | 277,553 |
| April 22, 2024 | 11.51 | 12.25 | 12.25 | 13 | 11.5 | 265,344 |
| April 19, 2024 | 12.03 | 12 | 12 | 12.7 | 11.5 | 582,013 |
| April 18, 2024 | 13.88 | 12.75 | 12.75 | 15 | 11.55 | 839,827 |
| April 17, 2024 | 10.7 | 13.5 | 13.5 | 14.5 | 10.5 | 1.05M |
| April 16, 2024 | 9.03 | 11 | 11 | 12 | 8.5 | 779,645 |
| April 15, 2024 | 8.17 | 9 | 9 | 9.5 | 8 | 757,519 |
| April 12, 2024 | 7.4 | 8.25 | 8.25 | 8.45 | 7 | 2.66M |
| April 11, 2024 | 7.2 | 7.5 | 7.5 | 7.9 | 6.5 | 998,430 |
| April 10, 2024 | 5.61 | 6.75 | 6.75 | 7 | 5.5 | 3.87M |
| April 09, 2024 | 6 | 5.75 | 5.75 | 6.1 | 5.3 | 1.55M |
| April 08, 2024 | 4.01 | 6 | 6 | 6 | 4 | 10.66M |
| April 05, 2024 | 7.5 | 4.25 | 4.25 | 8.1 | 4 | 9.62M |
| April 04, 2024 | 8 | 7.5 | 7.5 | 8.2 | 7 | 1.13M |
| April 03, 2024 | 6.26 | 7.5 | 7.5 | 8 | 6 | 909,782 |
| April 02, 2024 | 11.4 | 6.5 | 6.5 | 11.4 | 5.5 | 1.81M |
| March 28, 2024 | 18.08 | 18.5 | 18.5 | 18.95 | 18 | 62,901 |
| March 27, 2024 | 19.42 | 18.75 | 18.75 | 19.42 | 18 | 37,638 |
| March 26, 2024 | 19.14 | 18.75 | 18.75 | 19.42 | 18 | 64,993 |
| March 25, 2024 | 19.48 | 19.5 | 19.5 | 19.5 | 19.05 | 115,284 |
| March 22, 2024 | 20.2 | 19.5 | 19.5 | 20.2 | 19.05 | 73,269 |
| March 21, 2024 | 20 | 20.5 | 20.5 | 20.5 | 20 | 64,409 |
| March 20, 2024 | 20.85 | 20.5 | 20.5 | 20.85 | 20.33 | 43,588 |
| March 19, 2024 | 22.85 | 20.5 | 20.5 | 22.85 | 20.3 | 6,253 |
| March 18, 2024 | 20.2 | 21.5 | 21.5 | 21.5 | 20 | 183,108 |
| March 15, 2024 | 20.16 | 20.5 | 20.5 | 20.5 | 20 | 188,868 |
| March 14, 2024 | 20.5 | 20.5 | 20.5 | 20.95 | 20 | 40,342 |
| March 13, 2024 | 20.95 | 20.5 | 20.5 | 21 | 20.35 | 12,221 |
| March 12, 2024 | 20.73 | 20.5 | 20.5 | 21 | 20.33 | 102,020 |
| March 11, 2024 | 19.42 | 20.2 | 20.2 | 20.2 | 19.16 | 162,083 |
| March 08, 2024 | 18.41 | 19 | 19 | 19.48 | 18.41 | 57,765 |
| March 07, 2024 | 19 | 19.5 | 19.5 | 20 | 18 | 85,778 |
| March 06, 2024 | 17.3 | 19.5 | 19.5 | 19.67 | 17.3 | 284,009 |
| March 05, 2024 | 18 | 17.5 | 17.5 | 18.4 | 17 | 519,650 |
| March 04, 2024 | 18.5 | 18.5 | 18.5 | 19 | 18 | 66,515 |
| March 01, 2024 | 18.7 | 18.5 | 18.5 | 18.7 | 18.05 | 73,794 |
| February 29, 2024 | 18.7 | 18.5 | 18.5 | 18.73 | 18.13 | 42,438 |
| February 28, 2024 | 18.8 | 18.5 | 18.5 | 18.8 | 18.13 | 101,491 |
| February 27, 2024 | 18.11 | 18.5 | 18.5 | 18.8 | 18.11 | 10,477 |
| February 26, 2024 | 18.05 | 18.5 | 18.5 | 18.9 | 18 | 106,732 |
| February 23, 2024 | 19.45 | 18.5 | 18.5 | 19.45 | 18.05 | 111,464 |
| February 22, 2024 | 19.2 | 19 | 19 | 20.8 | 18.1 | 67,159 |
| February 21, 2024 | 19.1 | 19 | 19 | 19.95 | 18 | 121,513 |
| February 20, 2024 | 19.25 | 19.5 | 19.5 | 19.5 | 19.13 | 48,747 |
| February 19, 2024 | 19.15 | 19.5 | 19.5 | 20 | 19.15 | 98,599 |
| February 16, 2024 | 20.24 | 19.5 | 19.5 | 20.8 | 19.5 | 112,542 |
| February 15, 2024 | 20.26 | 20.5 | 20.5 | 21 | 20.05 | 68,933 |
| February 14, 2024 | 21.4 | 22 | 22 | 22 | 20 | 192,059 |
| February 13, 2024 | 20.41 | 21.5 | 21.5 | 22 | 20.1 | 889,832 |
| February 12, 2024 | 20.94 | 20.5 | 20.5 | 21.4 | 20.1 | 212,708 |
| February 09, 2024 | 21 | 22 | 22 | 22 | 20 | 622,745 |
| February 08, 2024 | 25.5 | 21.2 | 21.2 | 27 | 20.1 | 2.5M |
| February 07, 2024 | 24 | 25 | 25 | 34.11 | 22 | 9.33M |
| February 06, 2024 | 21 | 20 | 20 | 21 | 19 | 2,983 |
| February 05, 2024 | 20.15 | 20 | 20 | 21 | 20 | 2,423 |
| February 02, 2024 | 20.8 | 20 | 20 | 20.8 | 19 | 191 |