17.92
-1.58(-8.10%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 19.52 | 17.92 | 17.92 | 19.52 | 17.78 | 7.69M |
October 16, 2025 | 19.7 | 19.5 | 19.5 | 19.8 | 18.96 | 9.6M |
October 15, 2025 | 18.96 | 19.52 | 19.52 | 19.92 | 18.54 | 12.65M |
October 14, 2025 | 17.9 | 18.76 | 18.76 | 18.78 | 17.8 | 12.78M |
October 13, 2025 | 15.4 | 18.14 | 18.14 | 18.2 | 15.2 | 29.36M |
October 10, 2025 | 15.88 | 15.22 | 15.22 | 15.92 | 15.18 | 7.91M |
October 09, 2025 | 15.3 | 16.02 | 16.02 | 16.16 | 15 | 10.51M |
October 08, 2025 | 15.34 | 15.44 | 15.44 | 15.62 | 15.06 | 7.54M |
October 07, 2025 | 15.28 | 15.2 | 15.2 | 15.7 | 15.02 | 3.88M |
October 06, 2025 | 15.6 | 15.22 | 15.22 | 15.68 | 15.12 | 4.8M |
October 03, 2025 | 15.3 | 15.1 | 15.1 | 15.6 | 14.96 | 3.15M |
October 02, 2025 | 15.28 | 15.04 | 15.04 | 16.12 | 15 | 10.46M |
October 01, 2025 | 15.02 | 15.22 | 15.22 | 15.28 | 14.62 | 4.52M |
September 30, 2025 | 15.16 | 15.04 | 15.04 | 15.42 | 14.82 | 5.79M |
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 |