15.04
-0.36(-2.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 15 | 15.04 | 15.04 | 15.1 | 14.12 | 14.9M |
| September 26, 2025 | 14.8 | 15.4 | 15.4 | 15.5 | 14.8 | 5.76M |
| September 25, 2025 | 15.3 | 15.2 | 15.2 | 15.43 | 14.92 | 19.3M |
| September 24, 2025 | 15.6 | 15.3 | 15.3 | 15.6 | 14.7 | 12.45M |
| September 23, 2025 | 16.02 | 15.64 | 15.64 | 16.32 | 15.38 | 10.35M |
| September 22, 2025 | 16.4 | 15.98 | 15.98 | 16.74 | 15.95 | 8.73M |
| September 19, 2025 | 15.7 | 16.42 | 16.42 | 16.46 | 15.57 | 8.49M |
| September 18, 2025 | 16.92 | 16.06 | 16.06 | 17.04 | 16.06 | 5.68M |
| September 17, 2025 | 16.96 | 16.58 | 16.58 | 17 | 15.62 | 19.46M |
| September 16, 2025 | 17.7 | 17.24 | 17.24 | 17.94 | 17.2 | 5.14M |
| September 15, 2025 | 16.22 | 17.7 | 17.7 | 17.74 | 16.22 | 11.5M |
| September 12, 2025 | 15.68 | 16.42 | 16.42 | 16.76 | 15.62 | 9.12M |
| September 11, 2025 | 15.5 | 15.5 | 15.5 | 15.89 | 15.22 | 4.47M |
| September 10, 2025 | 16.26 | 15.94 | 15.94 | 16.4 | 15.6 | 5.47M |
| September 09, 2025 | 16.54 | 16.46 | 16.46 | 16.88 | 16.34 | 6.52M |
| September 08, 2025 | 15.7 | 16.66 | 16.66 | 16.88 | 15.54 | 8.57M |
| September 05, 2025 | 15.22 | 15.7 | 15.7 | 15.7 | 14.86 | 5.32M |
| September 04, 2025 | 16 | 15.28 | 15.28 | 16 | 15.02 | 6.03M |
| September 03, 2025 | 15.76 | 15.86 | 15.86 | 15.89 | 15.64 | 8.43M |
| September 02, 2025 | 15.4 | 15.82 | 15.82 | 15.82 | 15.28 | 10M |
| September 01, 2025 | 15.4 | 15.04 | 15.04 | 16.18 | 14.9 | 9.88M |
| August 29, 2025 | 14.88 | 15.02 | 15.02 | 15.32 | 14.62 | 7.1M |
| August 28, 2025 | 15.66 | 14.94 | 14.94 | 15.72 | 14.64 | 8.85M |
| August 27, 2025 | 16.1 | 15.74 | 15.74 | 16.36 | 15.38 | 12.53M |
| August 26, 2025 | 14.26 | 16.42 | 16.42 | 16.51 | 14.22 | 26.89M |
| August 22, 2025 | 14.2 | 14.26 | 14.26 | 14.36 | 13.92 | 5.89M |
| August 21, 2025 | 13.9 | 14.2 | 14.2 | 14.34 | 13.72 | 3.86M |
| August 20, 2025 | 13.98 | 14.08 | 14.08 | 14.24 | 13.82 | 7.4M |
| August 19, 2025 | 14.22 | 14.02 | 14.02 | 14.64 | 14 | 8.73M |
| August 18, 2025 | 14.74 | 14.34 | 14.34 | 14.86 | 13.86 | 14.8M |
| August 15, 2025 | 12.5 | 14.98 | 14.98 | 15.1 | 12.44 | 43.67M |
| August 14, 2025 | 12.6 | 11.9 | 11.9 | 12.88 | 11.62 | 13.77M |
| August 13, 2025 | 13.2 | 12.84 | 12.84 | 13.46 | 12.7 | 5.84M |
| August 12, 2025 | 13.46 | 13.14 | 13.14 | 13.52 | 12.46 | 6.9M |
| August 11, 2025 | 13.4 | 12.92 | 12.92 | 13.52 | 12.6 | 10.46M |
| August 08, 2025 | 13.08 | 13.52 | 13.52 | 13.86 | 12.94 | 14.77M |
| August 07, 2025 | 13 | 13.2 | 13.2 | 13.3 | 12.75 | 8.15M |
| August 06, 2025 | 12.6 | 13.04 | 13.04 | 13.55 | 12.49 | 13.95M |
| August 05, 2025 | 13 | 12.62 | 12.62 | 13.38 | 12.2 | 26.41M |
| August 04, 2025 | 11.18 | 12.88 | 12.88 | 13.54 | 11.12 | 38.99M |
| August 01, 2025 | 9.99 | 11.3 | 11.3 | 11.3 | 9.83 | 17.16M |
| July 31, 2025 | 10.38 | 9.99 | 9.99 | 10.46 | 9.87 | 13.1M |
| July 30, 2025 | 10.24 | 10.54 | 10.54 | 10.84 | 10 | 15.39M |
| July 29, 2025 | 9.9 | 10.34 | 10.34 | 10.48 | 9.37 | 27.9M |
| July 28, 2025 | 8.92 | 9.69 | 9.69 | 9.85 | 8.92 | 21.03M |
| July 25, 2025 | 7.8 | 8.75 | 8.75 | 9.11 | 7.72 | 24.02M |
| July 24, 2025 | 7.7 | 7.75 | 7.75 | 7.82 | 7.61 | 6.48M |
| July 23, 2025 | 8 | 7.68 | 7.68 | 8 | 7.45 | 12.33M |
| July 22, 2025 | 7.47 | 7.7 | 7.7 | 7.97 | 7.44 | 22.07M |
| July 21, 2025 | 7.18 | 7.4 | 7.4 | 7.47 | 7.18 | 13.65M |
| July 18, 2025 | 7.38 | 7.18 | 7.18 | 7.43 | 7.1 | 4.59M |
| July 17, 2025 | 6.9 | 7.2 | 7.2 | 7.6 | 6.89 | 19.04M |
| July 16, 2025 | 6.86 | 6.85 | 6.85 | 6.95 | 6.77 | 4.99M |
| July 15, 2025 | 6.9 | 6.86 | 6.86 | 7.04 | 6.85 | 3.27M |
| July 14, 2025 | 6.94 | 6.9 | 6.9 | 7.14 | 6.85 | 5.3M |
| July 11, 2025 | 6.97 | 6.9 | 6.9 | 6.97 | 6.85 | 4.74M |
| July 10, 2025 | 6.96 | 6.9 | 6.9 | 7.15 | 6.82 | 9.38M |
| July 09, 2025 | 6.91 | 6.8 | 6.8 | 6.92 | 6.78 | 4.34M |
| July 08, 2025 | 6.88 | 6.87 | 6.87 | 6.97 | 6.85 | 1.18M |
| July 07, 2025 | 7.04 | 6.96 | 6.96 | 7.04 | 6.85 | 1.65M |