13.88
-0.5(-3.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.36 | 13.88 | 13.88 | 14.36 | 13.81 | 550,296 |
| August 15, 2025 | 14.2 | 14.38 | 14.38 | 14.5 | 14 | 1.27M |
| August 14, 2025 | 15.25 | 14 | 14 | 15.25 | 13.72 | 2.31M |
| August 13, 2025 | 15.3 | 15.38 | 15.38 | 15.38 | 15.25 | 363,477 |
| August 12, 2025 | 16.01 | 15.38 | 15.38 | 16.01 | 15.08 | 857,642 |
| August 11, 2025 | 16.5 | 16.25 | 16.25 | 16.5 | 16 | 102,697 |
| August 08, 2025 | 16.05 | 16.25 | 16.25 | 16.5 | 16 | 221,912 |
| August 07, 2025 | 16.59 | 16.5 | 16.5 | 17 | 16 | 244,773 |
| August 06, 2025 | 16.74 | 16.63 | 16.63 | 17 | 16.25 | 735,279 |
| August 05, 2025 | 16.8 | 16.75 | 16.75 | 16.8 | 16.5 | 139,233 |
| August 04, 2025 | 16.69 | 16.75 | 16.75 | 17 | 16.3 | 570,456 |
| August 01, 2025 | 16.78 | 16.75 | 16.75 | 17 | 16.5 | 223,348 |
| July 31, 2025 | 16.48 | 16.75 | 16.75 | 17 | 16.25 | 466,823 |
| July 30, 2025 | 16.29 | 16.5 | 16.5 | 16.85 | 16.29 | 5.37M |
| July 29, 2025 | 16.29 | 16.25 | 16.25 | 16.49 | 16 | 143,825 |
| July 28, 2025 | 16.13 | 16.25 | 16.25 | 16.5 | 16 | 283,158 |
| July 25, 2025 | 16.27 | 16.25 | 16.25 | 16.5 | 16.11 | 1.04M |
| July 24, 2025 | 16.64 | 16.38 | 16.38 | 16.8 | 16.25 | 654,670 |
| July 23, 2025 | 16.52 | 16.75 | 16.75 | 16.75 | 16.5 | 197,182 |
| July 22, 2025 | 16.42 | 16.63 | 16.63 | 16.75 | 16.42 | 418,850 |
| July 21, 2025 | 16.59 | 16.5 | 16.5 | 16.65 | 16.25 | 977,283 |
| July 18, 2025 | 16.75 | 16.5 | 16.5 | 17 | 16.35 | 1.27M |
| July 17, 2025 | 16.35 | 16.5 | 16.5 | 16.75 | 16.35 | 892,465 |
| July 16, 2025 | 16.62 | 16.5 | 16.5 | 16.62 | 16.3 | 639,736 |
| July 15, 2025 | 16.48 | 16.5 | 16.5 | 16.6 | 16.26 | 674,697 |
| July 14, 2025 | 16.55 | 16.25 | 16.25 | 16.55 | 16.1 | 926,888 |
| July 11, 2025 | 16.63 | 16.63 | 16.63 | 17 | 16.5 | 833,238 |
| July 10, 2025 | 16.94 | 16.75 | 16.75 | 17 | 16.63 | 523,385 |
| July 09, 2025 | 17 | 16.75 | 16.75 | 17 | 16.75 | 950,002 |
| July 08, 2025 | 16.97 | 16.75 | 16.75 | 17 | 16.75 | 163,999 |
| July 07, 2025 | 16.74 | 16.75 | 16.75 | 17 | 16.5 | 2.87M |
| July 04, 2025 | 16.25 | 16.63 | 16.63 | 16.75 | 16.25 | 2.25M |
| July 03, 2025 | 16.25 | 16.5 | 16.5 | 16.8 | 16.25 | 1.88M |
| July 02, 2025 | 16.48 | 16.5 | 16.5 | 16.8 | 16.3 | 227,645 |
| July 01, 2025 | 16.5 | 16.5 | 16.5 | 16.75 | 16.25 | 666,999 |
| June 30, 2025 | 16.63 | 16.8 | 16.8 | 16.8 | 16 | 1.27M |
| June 27, 2025 | 16.58 | 16.8 | 16.8 | 16.8 | 16 | 1.26M |
| June 26, 2025 | 16.51 | 16.63 | 16.63 | 16.75 | 16.38 | 2.77M |
| June 25, 2025 | 16.33 | 16.25 | 16.25 | 16.75 | 16.25 | 2.05M |
| June 24, 2025 | 16.5 | 16 | 16 | 17 | 16 | 1.05M |
| June 23, 2025 | 16.75 | 16.5 | 16.5 | 16.75 | 16.5 | 1.47M |
| June 20, 2025 | 16.67 | 16.63 | 16.63 | 16.75 | 16.54 | 1.76M |
| June 19, 2025 | 16.9 | 16.63 | 16.63 | 17 | 16.5 | 397,954 |
| June 18, 2025 | 16.73 | 16.88 | 16.88 | 17 | 16.5 | 9.73M |
| June 17, 2025 | 16 | 16.63 | 16.63 | 16.75 | 15.5 | 3.26M |
| June 16, 2025 | 17.35 | 16.25 | 16.25 | 18 | 16 | 11.01M |
| June 13, 2025 | 17.36 | 17.25 | 17.25 | 17.75 | 17 | 534,229 |
| June 12, 2025 | 17.56 | 17.63 | 17.63 | 17.75 | 17 | 422,352 |
| June 11, 2025 | 18.23 | 17.38 | 17.38 | 18.23 | 17.28 | 990,208 |
| June 10, 2025 | 18.4 | 18.13 | 18.13 | 18.5 | 18 | 1.72M |
| June 09, 2025 | 18.6 | 18.38 | 18.38 | 18.75 | 18.06 | 1.81M |
| June 06, 2025 | 19 | 18.75 | 18.75 | 19 | 18.66 | 108,755 |
| June 05, 2025 | 18.67 | 18.75 | 18.75 | 19 | 18.5 | 1.36M |
| June 04, 2025 | 18.75 | 18.63 | 18.63 | 19 | 18 | 514,619 |
| June 03, 2025 | 18.99 | 19 | 19 | 19.05 | 18.5 | 813,788 |
| June 02, 2025 | 18.84 | 18.88 | 18.88 | 19 | 18.5 | 904,993 |
| May 30, 2025 | 18.5 | 18.75 | 18.75 | 19.17 | 18.2 | 574,217 |
| May 29, 2025 | 19 | 18.88 | 18.88 | 19.25 | 18.55 | 267,718 |
| May 28, 2025 | 19.05 | 18.75 | 18.75 | 19.05 | 18.6 | 380,286 |
| May 27, 2025 | 18.82 | 19.25 | 19.25 | 19.5 | 18.5 | 523,171 |