14.75
-0.125(-0.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 14.88 | 14.88 | 14.88 | 15.21 | 14.67 | 322,166 |
| September 04, 2025 | 15.13 | 14.88 | 14.88 | 15.19 | 14.85 | 101,033 |
| September 03, 2025 | 14.88 | 15 | 15 | 15 | 14.84 | 262,520 |
| September 02, 2025 | 14.75 | 15.25 | 15.25 | 15.25 | 14.7 | 560,654 |
| September 01, 2025 | 14.38 | 14.75 | 14.75 | 15.5 | 14.25 | 776,255 |
| August 29, 2025 | 14.12 | 14.25 | 14.25 | 14.5 | 14 | 255,642 |
| August 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.11 | 48,421 |
| August 27, 2025 | 14.13 | 14.25 | 14.25 | 14.3 | 14.1 | 531,872 |
| August 26, 2025 | 13.86 | 14.25 | 14.25 | 14.45 | 13.5 | 1.18M |
| August 22, 2025 | 13.8 | 14 | 14 | 14.19 | 13.5 | 342,648 |
| August 21, 2025 | 13.92 | 13.75 | 13.75 | 13.97 | 13.66 | 517,643 |
| August 20, 2025 | 14.19 | 14 | 14 | 14.19 | 13.92 | 58,177 |
| August 19, 2025 | 14.2 | 14 | 14 | 14.5 | 13.5 | 410,317 |
| August 18, 2025 | 13.86 | 14 | 14 | 14.25 | 13.85 | 335,929 |
| August 15, 2025 | 14.18 | 14 | 14 | 14.5 | 13.5 | 588,728 |
| August 14, 2025 | 15.18 | 14.25 | 14.25 | 15.5 | 13.6 | 2.42M |
| August 13, 2025 | 12.76 | 16 | 16 | 16.46 | 12.25 | 4.15M |
| August 12, 2025 | 13.1 | 12.75 | 12.75 | 13.1 | 12.65 | 284,646 |
| August 11, 2025 | 13.17 | 13 | 13 | 13.5 | 12.75 | 604,481 |
| August 08, 2025 | 13.18 | 13 | 13 | 13.5 | 12.7 | 112,094 |
| August 07, 2025 | 13.1 | 13 | 13 | 13.5 | 12.55 | 290,732 |
| August 06, 2025 | 13 | 13 | 13 | 13.15 | 13 | 425,545 |
| August 05, 2025 | 13.5 | 13.25 | 13.25 | 13.5 | 13 | 146,407 |
| August 04, 2025 | 13.13 | 13.25 | 13.25 | 13.25 | 13.13 | 47,550 |
| August 01, 2025 | 13.09 | 13.25 | 13.25 | 13.25 | 13.01 | 143,283 |
| July 31, 2025 | 13.18 | 13.25 | 13.25 | 13.25 | 12.75 | 79,609 |
| July 30, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.1 | 155,780 |
| July 29, 2025 | 13.26 | 13.25 | 13.25 | 13.7 | 13 | 1.29M |
| July 28, 2025 | 13.7 | 13.5 | 13.5 | 14 | 13.5 | 814,914 |
| July 25, 2025 | 13.65 | 14 | 14 | 14.25 | 13.5 | 323,885 |
| July 24, 2025 | 14.95 | 14 | 14 | 14.99 | 13.65 | 601,845 |
| July 23, 2025 | 13.7 | 14.5 | 14.5 | 15.3 | 13.68 | 1.26M |
| July 22, 2025 | 13.7 | 13.75 | 13.75 | 14 | 13.5 | 228,895 |
| July 21, 2025 | 14.1 | 13.6 | 13.6 | 15 | 13.5 | 690,971 |
| July 18, 2025 | 14.35 | 14.25 | 14.25 | 14.4 | 14 | 424,660 |
| July 17, 2025 | 13.85 | 14.25 | 14.25 | 14.8 | 13.76 | 860,502 |
| July 16, 2025 | 14.62 | 13.75 | 13.75 | 14.7 | 13.55 | 776,446 |
| July 15, 2025 | 15.1 | 14.75 | 14.75 | 15.5 | 14.6 | 65,364 |
| July 14, 2025 | 14.48 | 15 | 15 | 15.5 | 14 | 1.69M |
| July 11, 2025 | 13.9 | 13.75 | 13.75 | 14.5 | 13.5 | 154,391 |
| July 10, 2025 | 13.26 | 13.75 | 13.75 | 14.45 | 13 | 392,046 |
| July 09, 2025 | 13.1 | 13.25 | 13.25 | 13.5 | 13.1 | 298,908 |
| July 08, 2025 | 13.34 | 13.3 | 13.3 | 13.5 | 13 | 361,164 |
| July 07, 2025 | 13.36 | 13.25 | 13.25 | 14.4 | 13.18 | 1.2M |
| July 04, 2025 | 12.11 | 13.38 | 13.38 | 14 | 12 | 2.32M |
| July 03, 2025 | 12.5 | 12.13 | 12.13 | 12.79 | 11.75 | 670,014 |
| July 02, 2025 | 12.1 | 12.5 | 12.5 | 12.5 | 11.2 | 3.88M |
| July 01, 2025 | 14 | 12.63 | 12.63 | 14.8 | 12.1 | 6.06M |
| June 30, 2025 | 17.8 | 13.5 | 13.5 | 18.52 | 13.5 | 6.55M |
| June 27, 2025 | 20.1 | 20 | 20 | 20.45 | 19.5 | 253,709 |
| June 26, 2025 | 20.55 | 20.5 | 20.5 | 21 | 19.93 | 282,597 |
| June 25, 2025 | 19.99 | 20.75 | 20.75 | 21 | 19.1 | 314,005 |
| June 24, 2025 | 19.75 | 19.75 | 19.75 | 20 | 19.68 | 130,309 |
| June 23, 2025 | 19.79 | 19.75 | 19.75 | 20 | 19.5 | 393,916 |
| June 20, 2025 | 19.7 | 19.75 | 19.75 | 19.88 | 19.63 | 370,515 |
| June 19, 2025 | 19.93 | 19.75 | 19.75 | 20 | 19.7 | 146,103 |
| June 18, 2025 | 20 | 19.75 | 19.75 | 20 | 19.6 | 233,917 |
| June 17, 2025 | 19.89 | 20.25 | 20.25 | 20.93 | 19.66 | 294,748 |
| June 16, 2025 | 21 | 20 | 20 | 21.5 | 19.38 | 1.21M |
| June 13, 2025 | 20.35 | 21.5 | 21.5 | 21.78 | 20.35 | 960,165 |