16.24
-1.26(-7.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 17.5 | 17.5 | 17.5 | 18.7 | 16.24 | 23,938 |
| September 05, 2025 | 17.5 | 17.5 | 17.5 | 18.7 | 17.5 | 192 |
| September 04, 2025 | 17.5 | 17.5 | 17.5 | 17.5 | 16.2 | 11,506 |
| September 03, 2025 | 17.5 | 17.5 | 17.5 | 17.5 | 17.38 | 41,707 |
| September 02, 2025 | 18 | 17.5 | 17.5 | 18 | 17.5 | 71,356 |
| September 01, 2025 | 17.2 | 18 | 18 | 18 | 17.2 | 440 |
| August 29, 2025 | 17.17 | 18 | 18 | 18 | 17.17 | 3,740 |
| August 28, 2025 | 18.23 | 18 | 18 | 18.23 | 18 | 4,402 |
| August 27, 2025 | 17.13 | 18 | 18 | 18 | 17.13 | 1,048 |
| August 26, 2025 | 18.4 | 18 | 18 | 18.4 | 18 | 20 |
| August 22, 2025 | 18 | 18 | 18 | 18 | 18 | 0 |
| August 21, 2025 | 17.13 | 18 | 18 | 18 | 17.13 | 10,484 |
| August 20, 2025 | 17.52 | 18 | 18 | 18.4 | 17.5 | 19,292 |
| August 19, 2025 | 17.52 | 18 | 18 | 18.35 | 17.52 | 14,888 |
| August 18, 2025 | 18.4 | 18 | 18 | 18.4 | 17.5 | 15,029 |
| August 15, 2025 | 18.9 | 18 | 18 | 18.9 | 17.68 | 71,073 |
| August 14, 2025 | 17.63 | 18 | 18 | 18.45 | 17.44 | 163,322 |
| August 13, 2025 | 17.75 | 18 | 18 | 19 | 17 | 158,966 |
| August 12, 2025 | 17.8 | 17 | 17 | 18 | 17 | 132,500 |
| August 11, 2025 | 16.2 | 17 | 17 | 17.7 | 16.2 | 72,876 |
| August 08, 2025 | 16.75 | 17 | 17 | 17.2 | 16.15 | 303,008 |
| August 07, 2025 | 15.73 | 16 | 16 | 16.8 | 15.73 | 305,688 |
| August 06, 2025 | 15.67 | 16 | 16 | 16 | 15.67 | 4,522 |
| August 05, 2025 | 16.8 | 16 | 16 | 16.8 | 16 | 120,675 |
| August 04, 2025 | 15.25 | 16 | 16 | 16.25 | 15.25 | 153,299 |
| August 01, 2025 | 16.07 | 16 | 16 | 16.8 | 16 | 267,626 |
| July 31, 2025 | 15.5 | 16 | 16 | 16.1 | 15.5 | 128,502 |
| July 30, 2025 | 16.09 | 16 | 16 | 16.09 | 16 | 130 |
| July 29, 2025 | 15.37 | 16 | 16 | 16.09 | 15.04 | 140,106 |
| July 28, 2025 | 16.1 | 15.3 | 15.3 | 16.1 | 15.25 | 108,627 |
| July 25, 2025 | 16 | 16 | 16 | 16 | 16 | 0 |
| July 24, 2025 | 15.04 | 16 | 16 | 16.2 | 15.04 | 12,191 |
| July 23, 2025 | 16.2 | 16 | 16 | 16.2 | 15.36 | 11,664 |
| July 22, 2025 | 15.35 | 16 | 16 | 16.4 | 15.13 | 153,346 |
| July 21, 2025 | 15.4 | 16 | 16 | 16.7 | 15 | 22,876 |
| July 18, 2025 | 15.35 | 16 | 16 | 16.7 | 15.35 | 20,361 |
| July 17, 2025 | 15.35 | 16 | 16 | 16 | 15.35 | 3,772 |
| July 16, 2025 | 15.4 | 16 | 16 | 16 | 15.4 | 5,000 |
| July 15, 2025 | 16.7 | 16 | 16 | 16.7 | 16 | 11,400 |
| July 14, 2025 | 16 | 16 | 16 | 16 | 16 | 0 |
| July 11, 2025 | 15.17 | 16 | 16 | 16.9 | 15.17 | 333,704 |
| July 10, 2025 | 15.8 | 16 | 16 | 16 | 15.13 | 50,316 |
| July 09, 2025 | 16.7 | 16 | 16 | 16.7 | 16 | 751 |
| July 08, 2025 | 15.15 | 16 | 16 | 16.18 | 15.15 | 67,550 |
| July 07, 2025 | 15.32 | 16 | 16 | 16.2 | 15.12 | 161,536 |
| July 04, 2025 | 16.7 | 16 | 16 | 16.9 | 15.37 | 267,766 |
| July 03, 2025 | 16.69 | 16 | 16 | 16.69 | 15.41 | 29,299 |
| July 02, 2025 | 16 | 16 | 16 | 16 | 16 | 0 |
| July 01, 2025 | 15.37 | 16 | 16 | 16 | 15.37 | 13,567 |
| June 30, 2025 | 16.96 | 16 | 16 | 16.96 | 16 | 29,743 |
| June 27, 2025 | 15.3 | 16 | 16 | 17 | 15 | 70,891 |
| June 26, 2025 | 17 | 16 | 16 | 17.4 | 15 | 234,269 |
| June 25, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 17.2 | 9,300 |
| June 24, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0 |
| June 23, 2025 | 19.75 | 18.5 | 18.5 | 19.75 | 18 | 21,435 |
| June 20, 2025 | 17.2 | 18.5 | 18.5 | 18.5 | 17.2 | 30,484 |
| June 19, 2025 | 17.2 | 18.5 | 18.5 | 19.75 | 17.2 | 2,464 |
| June 18, 2025 | 17.2 | 18.5 | 18.5 | 18.5 | 17.2 | 11,463 |
| June 17, 2025 | 18.4 | 18.5 | 18.5 | 18.5 | 18.4 | 23,675 |
| June 16, 2025 | 18.9 | 18.5 | 18.5 | 18.9 | 17.1 | 189,713 |