16.40
-0.05(-0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16.25 | 16.4 | 16.4 | 16.4 | 16.16 | 110,213 |
| August 15, 2025 | 16.24 | 16.45 | 16.45 | 16.48 | 16.18 | 146,647 |
| August 14, 2025 | 16.3 | 16.25 | 16.25 | 16.35 | 16 | 198,382 |
| August 13, 2025 | 16.35 | 16.05 | 16.05 | 16.35 | 16 | 1.15M |
| August 12, 2025 | 15.68 | 15.95 | 15.95 | 16.35 | 15.6 | 173,646 |
| August 11, 2025 | 15.65 | 15.8 | 15.8 | 15.9 | 15.65 | 1.72M |
| August 08, 2025 | 15.94 | 15.65 | 15.65 | 15.94 | 15.6 | 11.11M |
| August 07, 2025 | 15.49 | 15.6 | 15.6 | 16.4 | 15.3 | 2.11M |
| August 06, 2025 | 15.43 | 15.2 | 15.2 | 15.5 | 15 | 213,098 |
| August 05, 2025 | 15.19 | 14.95 | 14.95 | 15.25 | 14.95 | 1.87M |
| August 04, 2025 | 15.28 | 15 | 15 | 15.51 | 14.95 | 821,418 |
| August 01, 2025 | 15.3 | 15 | 15 | 15.3 | 15 | 196,912 |
| July 31, 2025 | 15.2 | 15 | 15 | 15.38 | 15 | 275,027 |
| July 30, 2025 | 14.85 | 15 | 15 | 15.2 | 14.85 | 285,337 |
| July 29, 2025 | 15.1 | 14.85 | 14.85 | 15.12 | 14.85 | 65,848 |
| July 28, 2025 | 15.1 | 14.9 | 14.9 | 15.1 | 14.9 | 178,447 |
| July 25, 2025 | 15.07 | 14.98 | 14.98 | 15.1 | 14.97 | 59,803 |
| July 24, 2025 | 14.65 | 14.85 | 14.85 | 15.15 | 14.65 | 121,795 |
| July 23, 2025 | 14.87 | 14.8 | 14.8 | 15.2 | 14.8 | 120,466 |
| July 22, 2025 | 14.75 | 14.8 | 14.8 | 15.1 | 14.75 | 82,802 |
| July 21, 2025 | 15.06 | 14.85 | 14.85 | 15.1 | 14.85 | 145,110 |
| July 18, 2025 | 15.3 | 14.8 | 14.8 | 15.3 | 14.7 | 81,756 |
| July 17, 2025 | 15.09 | 15.05 | 15.05 | 15.2 | 14.8 | 95,747 |
| July 16, 2025 | 15.1 | 14.95 | 14.95 | 15.1 | 14.75 | 195,614 |
| July 15, 2025 | 15 | 15.1 | 15.1 | 15.12 | 14.4 | 496,509 |
| July 14, 2025 | 14.25 | 14.7 | 14.7 | 14.9 | 14.25 | 1.3M |
| July 11, 2025 | 14.2 | 14.75 | 14.75 | 14.8 | 14.2 | 4.2M |
| July 10, 2025 | 15 | 14.2 | 14.2 | 15 | 14.2 | 223,443 |
| July 09, 2025 | 14.25 | 14.45 | 14.45 | 14.68 | 14.25 | 171,242 |
| July 08, 2025 | 14.45 | 14.53 | 14.53 | 14.8 | 14.25 | 84,375 |
| July 07, 2025 | 14.79 | 14.48 | 14.48 | 15 | 14.05 | 238,187 |
| July 04, 2025 | 14.37 | 14.2 | 14.2 | 14.6 | 14.2 | 184,286 |
| July 03, 2025 | 14.48 | 14.53 | 14.53 | 14.75 | 14.48 | 8,124 |
| July 02, 2025 | 14.8 | 14.43 | 14.43 | 14.8 | 14.25 | 68,207 |
| July 01, 2025 | 14.7 | 14.45 | 14.45 | 14.7 | 14.35 | 88,379 |
| June 30, 2025 | 14.21 | 14.4 | 14.4 | 15 | 14.05 | 143,490 |
| June 27, 2025 | 15.05 | 14.4 | 14.4 | 15.05 | 14.15 | 173,962 |
| June 26, 2025 | 14.55 | 14.6 | 14.6 | 14.6 | 14.25 | 13.42M |
| June 25, 2025 | 14.25 | 14.25 | 14.25 | 14.55 | 14.2 | 14.8M |
| June 24, 2025 | 14.55 | 14.35 | 14.35 | 14.55 | 14.25 | 452,884 |
| June 23, 2025 | 14.35 | 14.35 | 14.35 | 14.55 | 14.22 | 6.5M |
| June 20, 2025 | 14.74 | 14.38 | 14.38 | 14.74 | 14.34 | 766,828 |
| June 19, 2025 | 14.37 | 14.4 | 14.4 | 14.75 | 14.05 | 1.85M |
| June 18, 2025 | 14.5 | 14.9 | 14.35 | 15.05 | 14.5 | 746,940 |
| June 17, 2025 | 14.68 | 14.7 | 14.7 | 15 | 14.48 | 1.3M |
| June 16, 2025 | 14.1 | 14.5 | 14.5 | 15 | 14.1 | 473,134 |
| June 13, 2025 | 14.89 | 14 | 14 | 15.3 | 14 | 1.08M |
| June 12, 2025 | 14.2 | 14.5 | 14.5 | 15.3 | 14.2 | 1.09M |
| June 11, 2025 | 15.3 | 14.68 | 14.68 | 15.3 | 14.6 | 469,843 |
| June 10, 2025 | 14.65 | 14.65 | 14.65 | 15.78 | 14.6 | 579,610 |
| June 09, 2025 | 14.95 | 15 | 15 | 15 | 14.55 | 433,931 |
| June 06, 2025 | 15 | 15 | 15 | 15.05 | 14.6 | 433,931 |
| June 05, 2025 | 14.13 | 14.85 | 14.85 | 15.09 | 14.13 | 476,782 |
| June 04, 2025 | 14.4 | 14.4 | 14.4 | 14.75 | 14.2 | 92,767 |
| June 03, 2025 | 14.35 | 14.45 | 14.45 | 14.85 | 14.25 | 376,776 |
| June 02, 2025 | 14.69 | 14.5 | 14.5 | 15.5 | 14.5 | 417,419 |
| May 30, 2025 | 14.7 | 15.3 | 15.3 | 15.5 | 14.7 | 172,837 |
| May 29, 2025 | 14.6 | 14.75 | 14.75 | 15.5 | 14.5 | 111,257 |
| May 28, 2025 | 15.41 | 14.8 | 14.8 | 15.5 | 14.6 | 140,997 |
| May 27, 2025 | 14.56 | 14.6 | 14.6 | 15.55 | 14.45 | 1.4M |