17.02
-0.784(-4.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 21,167 |
| September 04, 2025 | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 21,167 |
| September 03, 2025 | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 21,167 |
| September 02, 2025 | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 21,167 |
| September 01, 2025 | 17 | 17.8 | 17.8 | 17.8 | 17 | 21,167 |
| August 29, 2025 | 17.02 | 17.8 | 17.8 | 17.8 | 17.02 | 1,294 |
| August 28, 2025 | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0 |
| August 27, 2025 | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0 |
| August 26, 2025 | 18.7 | 17.95 | 17.95 | 18.7 | 17.22 | 12,656 |
| August 22, 2025 | 17.22 | 17.95 | 17.95 | 17.95 | 17.22 | 7,726 |
| August 21, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 |
| August 20, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 |
| August 19, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 |
| August 18, 2025 | 17.22 | 17.95 | 17.95 | 17.95 | 17.22 | 8,542 |
| August 15, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 |
| August 14, 2025 | 17.22 | 18.1 | 18.1 | 18.1 | 17.22 | 16,800 |
| August 13, 2025 | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | 0 |
| August 12, 2025 | 17.2 | 18.35 | 18.35 | 18.35 | 17.2 | 71,244 |
| August 11, 2025 | 17.4 | 18.45 | 18.45 | 18.45 | 17.4 | 284 |
| August 08, 2025 | 17.2 | 18.45 | 18.45 | 18.45 | 17.2 | 16,828 |
| August 07, 2025 | 17.2 | 18.45 | 18.45 | 18.45 | 17.2 | 17 |
| August 06, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0 |
| August 05, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0 |
| August 04, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0 |
| August 01, 2025 | 17.2 | 18.45 | 18.45 | 18.45 | 17.2 | 14,289 |
| July 31, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0 |
| July 30, 2025 | 17.2 | 18.45 | 18.45 | 18.45 | 17.2 | 27,200 |
| July 29, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0 |
| July 28, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0 |
| July 25, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0 |
| July 24, 2025 | 17.5 | 18.45 | 18.45 | 18.45 | 17.2 | 14,036 |
| July 23, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
| July 22, 2025 | 17.5 | 18.75 | 18.75 | 18.75 | 17.5 | 5,561 |
| July 21, 2025 | 17.5 | 18.75 | 18.75 | 18.75 | 17.5 | 4,000 |
| July 18, 2025 | 20 | 18.75 | 18.75 | 20 | 17.5 | 137 |
| July 17, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0 |
| July 16, 2025 | 17.5 | 18.75 | 18.75 | 18.75 | 17.5 | 5,360 |
| July 15, 2025 | 17.8 | 18.75 | 18.75 | 18.75 | 17.5 | 51,137 |
| July 14, 2025 | 18.02 | 18.9 | 18.9 | 18.9 | 18 | 14,680 |
| July 11, 2025 | 19 | 19 | 19 | 19 | 19 | 0 |
| July 10, 2025 | 18.74 | 19 | 19 | 20 | 18 | 27,051 |
| July 09, 2025 | 17.5 | 18.15 | 18.15 | 18.15 | 17.5 | 6,710 |
| July 08, 2025 | 17.5 | 18.15 | 18.15 | 18.15 | 17.5 | 25,600 |
| July 07, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0 |
| July 04, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0 |
| July 03, 2025 | 17.5 | 18.15 | 18.15 | 18.15 | 17.5 | 1,931 |
| July 02, 2025 | 17.5 | 18.15 | 18.15 | 18.74 | 17.5 | 13,574 |
| July 01, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0 |
| June 30, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0 |
| June 27, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0 |
| June 26, 2025 | 18.63 | 18.15 | 18.15 | 18.63 | 18.15 | 53,366 |
| June 25, 2025 | 17.1 | 17.95 | 17.95 | 18.63 | 17.1 | 6,008 |
| June 24, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 |
| June 23, 2025 | 17.9 | 17.95 | 17.95 | 18.8 | 17.9 | 75,509 |
| June 20, 2025 | 17 | 17.9 | 17.9 | 18.8 | 17 | 747 |
| June 19, 2025 | 17.9 | 17.9 | 17.9 | 17.9 | 17 | 51,396 |
| June 18, 2025 | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 0 |
| June 17, 2025 | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 0 |
| June 16, 2025 | 17.5 | 17.9 | 17.9 | 17.9 | 17 | 1,624 |
| June 13, 2025 | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 0 |