11.58
+0.1(+0.87%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 11.8 | 11.48 | 11.48 | 11.98 | 11.4 | 895,498 |
| August 14, 2025 | 11.8 | 11.46 | 11.46 | 12 | 10.5 | 1.15M |
| August 13, 2025 | 11.66 | 11.72 | 11.72 | 12 | 11 | 3.51M |
| August 12, 2025 | 11.98 | 11.7 | 11.7 | 12.12 | 11.7 | 965,459 |
| August 11, 2025 | 12.21 | 12 | 12 | 12.38 | 11.74 | 718,452 |
| August 08, 2025 | 13.15 | 12.28 | 12.28 | 13.15 | 12.06 | 576,872 |
| August 07, 2025 | 13 | 12.06 | 12.06 | 13 | 12.06 | 290,032 |
| August 06, 2025 | 12.98 | 12.5 | 12.5 | 13 | 12.37 | 983,461 |
| August 05, 2025 | 14.31 | 12.7 | 12.7 | 14.31 | 12.5 | 3.86M |
| August 04, 2025 | 13.2 | 13.58 | 13.58 | 15.28 | 13.2 | 354,235 |
| August 01, 2025 | 15.3 | 14.12 | 14.12 | 15.3 | 13.86 | 114,681 |
| July 31, 2025 | 14.31 | 14.2 | 14.2 | 15.28 | 13.99 | 609,408 |
| July 30, 2025 | 14.5 | 14.2 | 14.2 | 14.5 | 14 | 1.02M |
| July 29, 2025 | 15.3 | 14.36 | 14.36 | 15.3 | 14 | 324,958 |
| July 28, 2025 | 14.26 | 14.4 | 14.4 | 14.8 | 14.06 | 324,617 |
| July 25, 2025 | 14.4 | 14.38 | 14.38 | 14.78 | 14.02 | 661,577 |
| July 24, 2025 | 13.86 | 14.4 | 14.4 | 14.8 | 13.8 | 453,624 |
| July 23, 2025 | 14 | 13.9 | 13.9 | 14.9 | 13.82 | 1.09M |
| July 22, 2025 | 15 | 14.5 | 14.5 | 15 | 14.41 | 256,273 |
| July 21, 2025 | 14.81 | 14.76 | 14.76 | 15.84 | 14.6 | 152,477 |
| July 18, 2025 | 14.6 | 15.2 | 15.2 | 16.62 | 14.6 | 330,392 |
| July 17, 2025 | 15.6 | 14.6 | 14.6 | 15.6 | 14.6 | 1.2M |
| July 16, 2025 | 15.61 | 15.02 | 15.02 | 16.6 | 14 | 346,249 |
| July 15, 2025 | 16.68 | 15.6 | 15.6 | 16.68 | 15.14 | 907,695 |
| July 14, 2025 | 16.68 | 15.16 | 15.16 | 16.68 | 15.16 | 694,811 |
| July 11, 2025 | 16.66 | 15.8 | 15.8 | 16.66 | 15.2 | 668,133 |
| July 10, 2025 | 16 | 15.2 | 15.2 | 16 | 14.88 | 1.61M |
| July 09, 2025 | 15.61 | 15 | 15 | 15.92 | 14.58 | 2.82M |
| July 08, 2025 | 14 | 15.38 | 15.38 | 15.5 | 13.99 | 29.54M |
| July 07, 2025 | 15.1 | 14.5 | 14.5 | 15.53 | 13.84 | 535,117 |
| July 04, 2025 | 15.09 | 15 | 15 | 15.4 | 14.04 | 100,562 |
| July 03, 2025 | 15.7 | 14.2 | 14.2 | 15.7 | 14.16 | 2.05M |
| July 02, 2025 | 16.66 | 14.22 | 14.22 | 16.66 | 14.02 | 306,207 |
| July 01, 2025 | 15.76 | 15 | 15 | 15.76 | 15 | 345,074 |
| June 30, 2025 | 16 | 15.52 | 15.52 | 16.98 | 15 | 137,049 |
| June 27, 2025 | 16.32 | 15.56 | 15.56 | 16.32 | 14.82 | 273,833 |
| June 26, 2025 | 14.68 | 15.2 | 15.2 | 15.2 | 14.52 | 247,091 |
| June 25, 2025 | 14.95 | 14.78 | 14.86 | 14.95 | 14.56 | 328,210 |
| June 24, 2025 | 14.92 | 15.2 | 15.2 | 15.2 | 14.79 | 134,051 |
| June 23, 2025 | 15.64 | 15.2 | 15.2 | 16.94 | 15 | 265,396 |
| June 20, 2025 | 15.84 | 15.56 | 15.56 | 16.8 | 14.71 | 572,285 |
| June 19, 2025 | 15 | 15.8 | 15.8 | 16.23 | 15 | 158,963 |
| June 18, 2025 | 15 | 15.74 | 15.74 | 15.98 | 15 | 583,074 |
| June 17, 2025 | 14.7 | 16 | 16 | 16 | 14.7 | 689,652 |
| June 16, 2025 | 13.56 | 14.68 | 14.68 | 15.42 | 13.56 | 337,227 |
| June 13, 2025 | 14.5 | 15.1 | 15.1 | 15.2 | 13.98 | 870,447 |
| June 12, 2025 | 14 | 14.22 | 14.22 | 15 | 14 | 378,808 |
| June 11, 2025 | 14.3 | 14.98 | 14.98 | 15 | 14.12 | 255,749 |
| June 10, 2025 | 14.3 | 14.36 | 14.36 | 15 | 14.3 | 823,125 |
| June 09, 2025 | 14 | 15 | 15 | 15 | 13.76 | 2.1M |
| June 06, 2025 | 14 | 14.28 | 14.28 | 14.9 | 14 | 173,425 |
| June 05, 2025 | 15 | 14.28 | 14.28 | 15 | 14.26 | 136,397 |
| June 04, 2025 | 14 | 14.56 | 14.56 | 14.88 | 14 | 520,843 |
| June 03, 2025 | 15.3 | 14.08 | 14.08 | 15.3 | 14.08 | 399,011 |
| June 02, 2025 | 14.71 | 15 | 15 | 15.3 | 14.71 | 244,483 |
| May 30, 2025 | 16.18 | 15.1 | 15.1 | 16.18 | 15 | 219,452 |
| May 29, 2025 | 15.2 | 14.72 | 14.72 | 15.7 | 14.72 | 132,277 |
| May 28, 2025 | 15.32 | 15.4 | 15.4 | 15.72 | 14.7 | 464,549 |
| May 27, 2025 | 15.62 | 14.62 | 14.62 | 15.7 | 14.62 | 902,214 |
| May 23, 2025 | 15.7 | 15.1 | 15.1 | 15.7 | 15.1 | 428,825 |