14.34
-0.64(-4.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 6.94 | 7.03 | 7.03 | 7.03 | 6.86 | 3.73M |
| July 03, 2025 | 7.06 | 6.96 | 6.96 | 7.06 | 6.9 | 2.42M |
| July 02, 2025 | 7 | 6.9 | 6.9 | 7 | 6.8 | 5.03M |
| July 01, 2025 | 6.87 | 6.88 | 6.88 | 7.09 | 6.85 | 5.01M |
| June 30, 2025 | 7.1 | 6.87 | 6.87 | 7.1 | 6.82 | 2.04M |
| June 27, 2025 | 6.95 | 6.94 | 6.94 | 7.16 | 6.92 | 2.02M |
| June 26, 2025 | 7.29 | 7.04 | 7.04 | 7.29 | 6.82 | 2.01M |
| June 25, 2025 | 7.06 | 6.86 | 6.86 | 7.07 | 6.76 | 4.16M |
| June 24, 2025 | 6.85 | 6.97 | 6.97 | 7.25 | 6.82 | 3.17M |
| June 23, 2025 | 7.14 | 6.94 | 6.94 | 7.18 | 6.86 | 3.6M |
| June 20, 2025 | 7.23 | 7.05 | 7.05 | 7.23 | 7.04 | 4.18M |
| June 19, 2025 | 7.2 | 7.23 | 7.23 | 7.28 | 7 | 2.8M |
| June 18, 2025 | 7.29 | 7.12 | 7.12 | 7.29 | 6.93 | 2.93M |
| June 17, 2025 | 7.07 | 7.04 | 7.04 | 7.29 | 6.98 | 4.71M |
| June 16, 2025 | 6.94 | 7.07 | 7.07 | 7.16 | 6.86 | 8.31M |
| June 13, 2025 | 6.9 | 6.92 | 6.92 | 6.97 | 6.77 | 3.13M |
| June 12, 2025 | 6.97 | 6.85 | 6.85 | 7.04 | 6.56 | 6.11M |
| June 11, 2025 | 6.98 | 6.95 | 6.95 | 7.05 | 6.85 | 4.84M |
| June 10, 2025 | 6.9 | 6.91 | 6.91 | 7.08 | 6.88 | 1.43M |
| June 09, 2025 | 7.29 | 6.89 | 6.89 | 7.29 | 6.79 | 7.61M |
| June 06, 2025 | 7.07 | 7 | 7 | 7.17 | 6.99 | 3.68M |
| June 05, 2025 | 6.8 | 7.03 | 7.03 | 7.14 | 6.75 | 8.68M |
| June 04, 2025 | 6.7 | 6.79 | 6.79 | 6.93 | 6.7 | 4.91M |
| June 03, 2025 | 7.15 | 6.78 | 6.78 | 7.15 | 6.75 | 7.8M |
| June 02, 2025 | 7.15 | 7.11 | 7.11 | 7.2 | 6.9 | 11.22M |
| May 30, 2025 | 7.07 | 7.07 | 7.07 | 7.19 | 7.03 | 1.7M |
| May 29, 2025 | 7.25 | 7.09 | 7.09 | 7.25 | 7.03 | 2.51M |
| May 28, 2025 | 7 | 7.05 | 7.05 | 7.16 | 6.9 | 1.69M |
| May 27, 2025 | 6.6 | 7.01 | 7.01 | 7.09 | 6.6 | 2.59M |