10.94
-0.14(-1.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 11.46 | 11.08 | 11.08 | 11.78 | 10.9 | 7.75M |
| August 14, 2025 | 10.9 | 11.46 | 11.46 | 11.5 | 10.5 | 9.52M |
| August 13, 2025 | 10.5 | 10.88 | 10.88 | 11.18 | 9.77 | 14.54M |
| August 12, 2025 | 9.25 | 10.24 | 10.24 | 10.55 | 9.01 | 22.14M |
| August 11, 2025 | 9.91 | 9.23 | 9.23 | 10.14 | 9.23 | 18.53M |
| August 08, 2025 | 10.68 | 9.99 | 9.99 | 11.02 | 9.99 | 27.12M |
| August 07, 2025 | 11.66 | 11.18 | 11.18 | 12 | 11.02 | 13.4M |
| August 06, 2025 | 14.2 | 11.68 | 11.68 | 14.82 | 11.2 | 31.93M |
| August 05, 2025 | 14.38 | 14.32 | 14.32 | 14.86 | 14.2 | 1.92M |
| August 04, 2025 | 14.74 | 14.18 | 14.18 | 14.74 | 14.04 | 1.85M |
| August 01, 2025 | 14.4 | 14.18 | 14.18 | 14.64 | 13.96 | 5.36M |
| July 31, 2025 | 14.5 | 14.3 | 14.3 | 14.98 | 14.3 | 3M |
| July 30, 2025 | 15.12 | 14.74 | 14.74 | 15.2 | 14.6 | 4.19M |
| July 29, 2025 | 15.28 | 14.98 | 14.98 | 15.44 | 14.89 | 4.78M |
| July 28, 2025 | 15.42 | 15.16 | 15.16 | 15.48 | 15.04 | 4.21M |
| July 25, 2025 | 15.6 | 15.22 | 15.22 | 15.6 | 15.02 | 1.21M |
| July 24, 2025 | 16.02 | 15.34 | 15.34 | 16.13 | 15.34 | 2.84M |
| July 23, 2025 | 15.8 | 15.62 | 15.62 | 15.88 | 15.48 | 2.99M |
| July 22, 2025 | 15.64 | 15.6 | 15.6 | 15.98 | 15.18 | 2.73M |
| July 21, 2025 | 16.3 | 15.6 | 15.6 | 16.34 | 15.16 | 3.12M |
| July 18, 2025 | 15.54 | 15.74 | 15.74 | 16.24 | 15.2 | 3.85M |
| July 17, 2025 | 15.56 | 15.42 | 15.42 | 15.6 | 15 | 1.92M |
| July 16, 2025 | 15.24 | 15.04 | 15.04 | 15.58 | 14.96 | 4.29M |
| July 15, 2025 | 16 | 15.46 | 15.46 | 16 | 15.4 | 3.05M |
| July 14, 2025 | 15.94 | 15.72 | 15.72 | 16.4 | 15.68 | 2.7M |
| July 11, 2025 | 16.16 | 15.94 | 15.94 | 16.44 | 15.84 | 2.27M |
| July 10, 2025 | 16.22 | 16.2 | 16.2 | 16.48 | 15.68 | 2.11M |
| July 09, 2025 | 16.72 | 15.96 | 15.96 | 16.82 | 15.91 | 2.51M |
| July 08, 2025 | 16.22 | 16.32 | 16.32 | 16.6 | 15.92 | 2.79M |
| July 07, 2025 | 15.42 | 16.2 | 16.2 | 16.48 | 15.34 | 5.12M |
| July 04, 2025 | 16.26 | 15.5 | 15.5 | 16.26 | 15.36 | 1.91M |
| July 03, 2025 | 15.62 | 15.78 | 15.78 | 16 | 15.52 | 1.59M |
| July 02, 2025 | 15.66 | 15.62 | 15.62 | 16.14 | 15.52 | 3.25M |
| July 01, 2025 | 16.4 | 15.86 | 15.86 | 16.4 | 15.3 | 4.05M |
| June 30, 2025 | 16.8 | 15.94 | 15.94 | 16.84 | 15.9 | 5.48M |
| June 27, 2025 | 17.4 | 16.4 | 16.4 | 17.4 | 16.22 | 4.22M |
| June 26, 2025 | 16.22 | 16.96 | 16.96 | 17 | 16.1 | 5.62M |
| June 25, 2025 | 17.8 | 16.36 | 16.36 | 17.98 | 16.24 | 6.4M |
| June 24, 2025 | 18 | 17.62 | 17.62 | 18.4 | 16.6 | 7.18M |
| June 23, 2025 | 18.46 | 18.44 | 18.44 | 18.98 | 18.2 | 9.04M |
| June 20, 2025 | 18.4 | 18.14 | 18.1 | 18.5 | 17.92 | 5.4M |
| June 19, 2025 | 16.96 | 18.52 | 18.36 | 19 | 16.8 | 10.76M |
| June 18, 2025 | 20.5 | 16.9 | 16.9 | 21.61 | 16.14 | 24.9M |
| June 17, 2025 | 20.9 | 21.4 | 21.4 | 21.5 | 19.64 | 11.88M |
| June 16, 2025 | 19.46 | 20.4 | 20.4 | 20.7 | 19.04 | 14.27M |
| June 13, 2025 | 19.1 | 18.86 | 18.86 | 19.76 | 18.52 | 13.27M |
| June 12, 2025 | 18.92 | 18.78 | 18.78 | 19 | 18.3 | 6.21M |
| June 11, 2025 | 18.2 | 18.56 | 18.56 | 19 | 17.96 | 7M |
| June 10, 2025 | 18.44 | 18.46 | 17.98 | 19.03 | 17.9 | 11.21M |
| June 09, 2025 | 16.86 | 18 | 18 | 18.24 | 16.5 | 7.68M |
| June 06, 2025 | 16.26 | 16.8 | 16.8 | 16.8 | 15.78 | 4.09M |
| June 05, 2025 | 16.04 | 15.98 | 15.98 | 16.56 | 15.61 | 4.68M |
| June 04, 2025 | 15.4 | 15.82 | 15.82 | 16.18 | 15.12 | 9.71M |
| June 03, 2025 | 15.32 | 15.08 | 15.08 | 15.32 | 14.48 | 3.54M |
| June 02, 2025 | 14.5 | 15.02 | 15.02 | 15.34 | 14.2 | 9.44M |
| May 30, 2025 | 14.48 | 14.16 | 14.16 | 14.48 | 14.04 | 7.1M |
| May 29, 2025 | 14.76 | 14.14 | 14.14 | 14.76 | 14.14 | 3.83M |
| May 28, 2025 | 13.9 | 14.04 | 14.04 | 14.4 | 13.83 | 5.43M |
| May 27, 2025 | 13.84 | 13.58 | 13.58 | 14.28 | 13.58 | 4.35M |
| May 23, 2025 | 13.72 | 13.58 | 13.58 | 14 | 13.3 | 2.95M |