15.96
-0.0425(-0.27%)
Currency In GBP
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 16.02 | 15.96 | 15.96 | 16.1 | 15.94 | 77,207 |
October 16, 2025 | 15.97 | 16 | 16 | 16.02 | 15.86 | 34,121 |
October 15, 2025 | 15.95 | 16 | 15.95 | 16.02 | 15.95 | 88,993 |
October 14, 2025 | 15.87 | 15.94 | 15.88 | 15.97 | 15.87 | 66,656 |
October 13, 2025 | 15.84 | 15.85 | 15.79 | 15.87 | 15.81 | 37,817 |
October 10, 2025 | 15.79 | 15.83 | 15.77 | 15.86 | 15.73 | 64,921 |
October 09, 2025 | 15.73 | 15.73 | 15.68 | 15.8 | 15.73 | 78,320 |
October 08, 2025 | 15.74 | 15.77 | 15.71 | 15.8 | 15.74 | 115,665 |
October 07, 2025 | 15.77 | 15.75 | 15.69 | 15.77 | 15.71 | 68,833 |
October 06, 2025 | 15.76 | 15.74 | 15.69 | 15.79 | 15.72 | 56,551 |
October 03, 2025 | 15.8 | 15.79 | 15.74 | 15.81 | 15.76 | 52,987 |
October 02, 2025 | 15.8 | 15.76 | 15.71 | 15.8 | 15.74 | 21,092 |
October 01, 2025 | 15.74 | 15.78 | 15.73 | 15.81 | 15.71 | 46,315 |
September 30, 2025 | 15.75 | 15.76 | 15.76 | 15.87 | 15.75 | 10,584 |
September 29, 2025 | 15.71 | 15.79 | 15.79 | 15.79 | 15.71 | 50,591 |
September 26, 2025 | 15.74 | 15.72 | 15.72 | 15.76 | 15.69 | 84,575 |
September 25, 2025 | 15.81 | 15.7 | 15.7 | 15.81 | 15.7 | 51,612 |
September 24, 2025 | 15.8 | 15.8 | 15.8 | 15.83 | 15.77 | 55,819 |
September 23, 2025 | 15.75 | 15.78 | 15.78 | 15.8 | 15.75 | 30,188 |
September 22, 2025 | 15.7 | 15.74 | 15.74 | 15.76 | 15.7 | 109,209 |
September 19, 2025 | 15.78 | 15.73 | 15.73 | 15.78 | 15.72 | 35,142 |
September 18, 2025 | 15.94 | 15.8 | 15.8 | 15.94 | 15.78 | 47,190 |
September 17, 2025 | 15.91 | 15.9 | 15.84 | 15.93 | 15.89 | 14,407 |
September 16, 2025 | 15.89 | 15.86 | 15.81 | 15.91 | 15.84 | 39,259 |
September 15, 2025 | 15.88 | 15.88 | 15.82 | 15.88 | 15.81 | 88,735 |
September 12, 2025 | 15.85 | 15.83 | 15.83 | 15.92 | 15.83 | 45,038 |
September 11, 2025 | 15.88 | 15.89 | 15.89 | 15.93 | 15.81 | 60,286 |
September 10, 2025 | 15.88 | 15.86 | 15.86 | 15.92 | 15.84 | 65,253 |
September 09, 2025 | 15.88 | 15.88 | 15.88 | 15.9 | 15.84 | 92,430 |
September 08, 2025 | 15.85 | 15.9 | 15.9 | 15.9 | 15.79 | 47,597 |
September 05, 2025 | 15.8 | 15.84 | 15.84 | 15.84 | 15.76 | 52,648 |
September 04, 2025 | 15.7 | 15.74 | 15.74 | 15.77 | 15.7 | 189,539 |
September 03, 2025 | 15.62 | 15.7 | 15.7 | 15.72 | 15.56 | 60,256 |
September 02, 2025 | 15.66 | 15.61 | 15.61 | 15.72 | 15.59 | 67,688 |
September 01, 2025 | 15.74 | 15.68 | 15.68 | 15.74 | 15.67 | 38,939 |
August 29, 2025 | 15.78 | 15.72 | 15.72 | 15.78 | 15.7 | 38,346 |
August 28, 2025 | 15.7 | 15.75 | 15.75 | 15.77 | 15.7 | 32,660 |
August 27, 2025 | 15.69 | 15.71 | 15.71 | 15.73 | 15.65 | 52,778 |
August 26, 2025 | 15.68 | 15.7 | 15.7 | 15.8 | 15.6 | 220,699 |
August 22, 2025 | 15.72 | 15.75 | 15.75 | 15.77 | 15.68 | 207,094 |
August 21, 2025 | 15.87 | 15.71 | 15.71 | 15.87 | 15.7 | 58,239 |
August 20, 2025 | 15.77 | 15.82 | 15.75 | 15.84 | 15.73 | 61,773 |
August 19, 2025 | 15.88 | 15.74 | 15.67 | 15.88 | 15.7 | 153,557 |
August 18, 2025 | 15.82 | 15.73 | 15.73 | 15.86 | 15.73 | 94,757 |
August 15, 2025 | 15.88 | 15.82 | 15.82 | 15.9 | 15.8 | 75,129 |
August 14, 2025 | 15.99 | 15.87 | 15.87 | 15.99 | 15.87 | 124,626 |
August 13, 2025 | 15.93 | 15.95 | 15.95 | 15.96 | 15.9 | 40,850 |
August 12, 2025 | 15.96 | 15.9 | 15.9 | 15.97 | 15.87 | 46,025 |
August 11, 2025 | 15.91 | 15.96 | 15.96 | 16 | 15.91 | 9,063 |
August 08, 2025 | 16.01 | 15.93 | 15.93 | 16.01 | 15.92 | 38,022 |
August 07, 2025 | 16.04 | 16.01 | 16.01 | 16.04 | 15.95 | 160,349 |
August 06, 2025 | 16.02 | 16.02 | 16.02 | 16.04 | 15.97 | 73,287 |
August 05, 2025 | 16.03 | 16.02 | 16.02 | 16.07 | 16 | 75,656 |
August 04, 2025 | 15.9 | 16.03 | 16.03 | 16.09 | 15.9 | 24,157 |
August 01, 2025 | 15.93 | 16 | 16 | 16.05 | 15.86 | 49,330 |
July 31, 2025 | 15.99 | 15.95 | 15.95 | 15.99 | 15.93 | 65,080 |
July 30, 2025 | 15.92 | 15.91 | 15.91 | 15.95 | 15.86 | 53,364 |
July 29, 2025 | 15.89 | 15.89 | 15.89 | 15.9 | 15.81 | 106,997 |
July 28, 2025 | 15.9 | 15.86 | 15.86 | 15.97 | 15.83 | 36,385 |
July 25, 2025 | 15.81 | 15.85 | 15.85 | 15.87 | 15.81 | 21,531 |