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 |