16.22
-0.28(-1.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 16 | 16.5 | 16.5 | 16.99 | 16 | 91,500 |
| September 26, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 3.17M |
| September 25, 2025 | 16.5 | 16.5 | 16.5 | 16.89 | 16.1 | 3.17M |
| September 24, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 700,000 |
| September 23, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.25 | 50,000 |
| September 22, 2025 | 16.25 | 16.5 | 16.5 | 17 | 16.25 | 29,523 |
| September 19, 2025 | 16 | 16 | 16 | 17.5 | 16 | 103,250 |
| September 18, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 840,000 |
| September 17, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 840,000 |
| September 16, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 840,000 |
| September 15, 2025 | 15.75 | 15.75 | 15.75 | 15.82 | 15.5 | 149,873 |
| September 12, 2025 | 15.5 | 15.75 | 15.75 | 16 | 15.5 | 33,671 |
| September 11, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.5 | 19,276 |
| September 10, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.53 | 32,208 |
| September 09, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.39M |
| September 08, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 15.5 | 98,946 |
| September 05, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16 | 25,000 |
| September 04, 2025 | 16.5 | 15.5 | 15.5 | 16.5 | 15.5 | 20,791 |
| September 03, 2025 | 16.75 | 16.5 | 16.5 | 16.75 | 16.5 | 57,294 |
| September 02, 2025 | 16.75 | 16.75 | 16.75 | 16.8 | 16.75 | 45,812 |
| September 01, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
| August 29, 2025 | 16.39 | 16.75 | 16.75 | 16.75 | 16.33 | 57,500 |
| August 28, 2025 | 16.9 | 16.75 | 16.75 | 17.02 | 16.75 | 31,500 |
| August 27, 2025 | 17 | 16.5 | 16.5 | 17 | 16.5 | 34,000 |
| August 26, 2025 | 17 | 16.5 | 16.5 | 17.68 | 16 | 279,000 |
| August 22, 2025 | 17 | 17.5 | 17.5 | 17.8 | 17 | 54,754 |
| August 21, 2025 | 17 | 17.5 | 17.5 | 17.5 | 17 | 40,071 |
| August 20, 2025 | 17 | 17.5 | 17.5 | 17.5 | 17 | 50,000 |
| August 19, 2025 | 18 | 18 | 18 | 18 | 18 | 30,655 |
| August 18, 2025 | 18.3 | 18.5 | 18.5 | 18.5 | 18.3 | 76,094 |
| August 15, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0 |
| August 14, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18 | 380,000 |
| August 13, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0 |
| August 12, 2025 | 18.27 | 18.5 | 18.5 | 18.5 | 18.27 | 10 |
| August 11, 2025 | 18.3 | 18.5 | 18.5 | 18.5 | 18.3 | 5,000 |
| August 08, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0 |
| August 07, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0 |
| August 06, 2025 | 18.33 | 18.5 | 18.5 | 18.5 | 18.15 | 2,563 |
| August 05, 2025 | 18.33 | 18.5 | 18.5 | 18.5 | 18.33 | 100 |
| August 04, 2025 | 18.4 | 18.5 | 18.5 | 18.5 | 18.4 | 20 |
| August 01, 2025 | 18.42 | 18.5 | 18.5 | 18.5 | 18.05 | 52,077 |
| July 31, 2025 | 18 | 18.5 | 18.5 | 18.5 | 18 | 45,000 |
| July 30, 2025 | 18.1 | 19 | 19 | 19 | 18 | 76,806 |
| July 29, 2025 | 18.68 | 19 | 19 | 19.48 | 18.11 | 113,793 |
| July 28, 2025 | 17.23 | 18.5 | 18.5 | 18.5 | 17.23 | 1.63M |
| July 25, 2025 | 18.33 | 18.5 | 18.5 | 18.5 | 18 | 200,000 |
| July 24, 2025 | 17.25 | 18.5 | 18.5 | 18.5 | 17 | 83,450 |
| July 23, 2025 | 20 | 20 | 20 | 20 | 20 | 0 |
| July 22, 2025 | 19 | 20 | 20 | 20 | 19 | 60,000 |
| July 21, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| July 18, 2025 | 20.25 | 20.5 | 20.5 | 20.5 | 20.25 | 1,250 |
| July 17, 2025 | 20.25 | 20.5 | 20.5 | 20.5 | 20 | 14,407 |
| July 16, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| July 15, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| July 14, 2025 | 20.33 | 20.5 | 20.5 | 20.5 | 20.29 | 32,295 |
| July 11, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| July 10, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| July 09, 2025 | 20 | 20.5 | 20.5 | 20.5 | 20 | 50,000 |
| July 08, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| July 07, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |