15.25
-0.25(-1.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15.75 | 15.25 | 15.25 | 15.75 | 15 | 40,512 |
| August 15, 2025 | 16 | 15.5 | 15.5 | 16 | 15.5 | 64,750 |
| August 14, 2025 | 16 | 16 | 16 | 16.16 | 15.75 | 215,125 |
| August 13, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 2,538 |
| August 12, 2025 | 16.43 | 15.75 | 15.75 | 16.43 | 15.12 | 4,304 |
| August 11, 2025 | 15.75 | 15.75 | 15.75 | 16.43 | 15 | 47,718 |
| August 08, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
| August 07, 2025 | 15.05 | 15.75 | 15.75 | 15.9 | 15 | 193,227 |
| August 06, 2025 | 15.05 | 15.75 | 15.75 | 16.5 | 15 | 39,361 |
| August 05, 2025 | 16.5 | 15.75 | 15.75 | 16.5 | 15.75 | 32,501 |
| August 04, 2025 | 16 | 17 | 17 | 17 | 15.25 | 68,063 |
| August 01, 2025 | 16 | 16.5 | 16.5 | 17 | 16 | 10,012 |
| July 31, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
| July 30, 2025 | 16.5 | 17 | 17 | 17 | 13 | 13.26M |
| July 29, 2025 | 17.5 | 17 | 17 | 17.5 | 16.7 | 2,976 |
| July 28, 2025 | 16.5 | 17 | 17 | 17 | 16.5 | 8,152 |
| July 25, 2025 | 17 | 17 | 17 | 17 | 17 | 0 |
| July 24, 2025 | 16.75 | 17 | 17 | 17 | 16.5 | 15,970 |
| July 23, 2025 | 16.5 | 17.9 | 17.9 | 17.9 | 16.5 | 9,046 |
| July 22, 2025 | 17.5 | 17 | 17 | 17.5 | 16.5 | 1,373 |
| July 21, 2025 | 17.9 | 17.9 | 17.9 | 17.9 | 17.5 | 16 |
| July 18, 2025 | 17.5 | 17 | 17 | 17.5 | 16.5 | 14,926 |
| July 17, 2025 | 17 | 17 | 17 | 17 | 17 | 0 |
| July 16, 2025 | 17.02 | 17 | 17 | 17.02 | 17 | 122 |
| July 15, 2025 | 17.08 | 17 | 17 | 17.08 | 17 | 314 |
| July 14, 2025 | 17.1 | 17 | 17 | 17.1 | 16.5 | 108,783 |
| July 11, 2025 | 17.2 | 17 | 17 | 17.2 | 17 | 25,117 |
| July 10, 2025 | 16.5 | 17 | 17 | 17 | 16.5 | 4,000 |
| July 09, 2025 | 17 | 17 | 17 | 17 | 17 | 16,636 |
| July 08, 2025 | 17 | 17.25 | 17.25 | 17.25 | 17 | 6,033 |
| July 07, 2025 | 17.3 | 17.25 | 17.25 | 17.3 | 17 | 116,683 |
| July 04, 2025 | 19.1 | 17.25 | 17.25 | 19.1 | 17.05 | 252,123 |
| July 03, 2025 | 19 | 19 | 19 | 19 | 19 | 0 |
| July 02, 2025 | 18 | 19 | 19 | 19.1 | 18 | 39,000 |
| July 01, 2025 | 20 | 19.5 | 19.5 | 20 | 19.5 | 1,500 |
| June 30, 2025 | 20.9 | 19.5 | 19.5 | 21 | 18 | 60,501 |
| June 27, 2025 | 20.9 | 20 | 20 | 20.9 | 20 | 10 |
| June 26, 2025 | 20.9 | 20 | 20 | 20.9 | 19 | 11,028 |
| June 25, 2025 | 19 | 20 | 20 | 20 | 19 | 10,000 |
| June 24, 2025 | 19.2 | 20 | 20 | 21 | 19 | 28,274 |
| June 23, 2025 | 20.9 | 20 | 20 | 20.9 | 20 | 95 |
| June 20, 2025 | 19.9 | 20 | 20 | 21 | 19.66 | 108,985 |
| June 19, 2025 | 19.3 | 19.5 | 19.5 | 19.5 | 19 | 37,750 |
| June 18, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| June 17, 2025 | 20.3 | 20.5 | 20.5 | 20.5 | 20 | 71,398 |
| June 16, 2025 | 20 | 21 | 21 | 21 | 20 | 69,316 |
| June 13, 2025 | 21.2 | 21.5 | 21.5 | 23.14 | 21.2 | 35,118 |
| June 12, 2025 | 21.38 | 21.5 | 21.5 | 22 | 20.2 | 53,155 |
| June 11, 2025 | 20.5 | 21.5 | 21.5 | 24 | 20.4 | 180,517 |
| June 10, 2025 | 24.1 | 24 | 24 | 26 | 23.12 | 155,098 |
| June 09, 2025 | 26 | 26 | 26 | 26 | 26 | 0 |
| June 06, 2025 | 25.15 | 24.1 | 24.1 | 28 | 24.1 | 14,100 |
| June 05, 2025 | 26 | 26.5 | 26.5 | 26.5 | 26 | 23,076 |
| June 04, 2025 | 25 | 26.5 | 26.5 | 26.5 | 25 | 2,040 |
| June 03, 2025 | 28 | 26.5 | 26.5 | 28 | 26.5 | 26 |
| June 02, 2025 | 26.26 | 26.5 | 26.5 | 26.5 | 26.1 | 20,003 |
| May 30, 2025 | 25.15 | 26.5 | 26.5 | 28 | 24.5 | 108,166 |
| May 29, 2025 | 26 | 26.5 | 26.5 | 29.4 | 25 | 10,909 |
| May 28, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 0 |
| May 27, 2025 | 26.15 | 27.5 | 27.5 | 27.5 | 26.15 | 84,245 |