18.00
-0.5(-2.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 01, 2025 | 18.5 | 18 | 18 | 18.9 | 18 | 48,909 |
| April 30, 2025 | 18.61 | 18.5 | 18.5 | 19.5 | 18 | 63,242 |
| April 29, 2025 | 19.3 | 18.75 | 18.75 | 19.3 | 18 | 74,146 |
| April 28, 2025 | 18.28 | 18.75 | 18.75 | 19.45 | 18 | 174,750 |
| April 25, 2025 | 18.37 | 18.5 | 18.5 | 19 | 18 | 203,327 |
| April 24, 2025 | 19.3 | 18.25 | 18.25 | 19.3 | 18 | 450,885 |
| April 23, 2025 | 19.39 | 19.25 | 19.25 | 19.5 | 19.01 | 59,496 |
| April 22, 2025 | 18.74 | 19.25 | 19.25 | 19.5 | 17.65 | 491,064 |
| April 17, 2025 | 18.4 | 18.5 | 18.5 | 19.23 | 18.4 | 674,505 |
| April 16, 2025 | 17.36 | 18 | 18 | 18 | 17.3 | 246,762 |
| April 15, 2025 | 16.67 | 17.5 | 17.5 | 18 | 16.63 | 395,543 |
| April 14, 2025 | 16.26 | 16 | 16 | 16.3 | 15.71 | 63,841 |
| April 11, 2025 | 16.01 | 16 | 16 | 16.28 | 15 | 198,716 |
| April 10, 2025 | 16.5 | 16.25 | 16.25 | 16.9 | 16 | 319,138 |
| April 09, 2025 | 16.17 | 15.5 | 15.5 | 16.17 | 15.26 | 287,949 |
| April 08, 2025 | 15 | 16.25 | 16.25 | 16.45 | 14.65 | 426,535 |
| April 07, 2025 | 14.65 | 15.3 | 15.3 | 15.5 | 14 | 363,214 |
| April 04, 2025 | 14.75 | 15.25 | 15.25 | 15.5 | 14.4 | 460,055 |
| April 03, 2025 | 15.5 | 14.5 | 14.5 | 15.5 | 14.15 | 184,908 |
| April 02, 2025 | 15.35 | 15.25 | 15.25 | 15.5 | 14.12 | 1.17M |
| April 01, 2025 | 15.49 | 15.25 | 15.25 | 15.5 | 15.05 | 87,108 |
| March 31, 2025 | 16.4 | 15.25 | 15.25 | 16.4 | 15.01 | 373,366 |
| March 28, 2025 | 16.18 | 16.5 | 16.5 | 16.5 | 16 | 157,360 |
| March 27, 2025 | 16 | 16.5 | 16.5 | 16.5 | 16 | 123,523 |
| March 26, 2025 | 16.5 | 16.5 | 16.5 | 17 | 16 | 138,452 |
| March 25, 2025 | 17.66 | 17 | 17 | 17.66 | 16.18 | 965,231 |
| March 24, 2025 | 18 | 17.75 | 17.75 | 18.5 | 17.6 | 151,390 |
| March 21, 2025 | 18.05 | 18.25 | 18.25 | 18.25 | 18 | 83,934 |
| March 20, 2025 | 18.88 | 18.25 | 18.25 | 19.37 | 18 | 556,856 |
| March 19, 2025 | 19 | 19.5 | 19.5 | 20 | 18.76 | 751,361 |
| March 18, 2025 | 18.5 | 18.75 | 18.75 | 20 | 18 | 1.66M |
| March 17, 2025 | 17.03 | 17.25 | 17.25 | 17.45 | 17 | 47,207 |
| March 14, 2025 | 17.5 | 17.25 | 17.25 | 17.5 | 17.1 | 94,014 |
| March 13, 2025 | 17.18 | 17.25 | 17.25 | 17.4 | 17.18 | 38,154 |
| March 12, 2025 | 17.39 | 17.25 | 17.25 | 17.64 | 17 | 193,343 |
| March 11, 2025 | 17.39 | 17.25 | 17.25 | 17.7 | 16.5 | 129,055 |
| March 10, 2025 | 18 | 18 | 18 | 18.7 | 17.65 | 204,741 |
| March 07, 2025 | 18.48 | 18.5 | 18.5 | 18.8 | 18 | 311,715 |
| March 06, 2025 | 18.48 | 18.5 | 18.5 | 18.5 | 18.48 | 24,363 |
| March 05, 2025 | 18 | 18.5 | 18.5 | 18.5 | 18 | 52,251 |
| March 04, 2025 | 18.48 | 18.5 | 18.5 | 19 | 18 | 186,533 |
| March 03, 2025 | 18.85 | 18.5 | 18.5 | 18.85 | 17.5 | 162,222 |
| February 28, 2025 | 18.47 | 18.25 | 18.25 | 19 | 17.5 | 206,132 |
| February 27, 2025 | 18.13 | 18 | 18 | 18.5 | 17.5 | 90,863 |
| February 26, 2025 | 19 | 18.25 | 18.25 | 19 | 18.11 | 51,739 |
| February 25, 2025 | 18.61 | 18.25 | 18.25 | 18.61 | 17.5 | 75,449 |
| February 24, 2025 | 18 | 18.25 | 18.25 | 19 | 17.38 | 182,706 |
| February 21, 2025 | 17.76 | 17.5 | 17.5 | 18 | 17.16 | 207,300 |
| February 20, 2025 | 17.41 | 17.5 | 17.5 | 19 | 17 | 1.07M |
| February 19, 2025 | 16.18 | 17.5 | 17.5 | 17.88 | 15.5 | 835,270 |
| February 18, 2025 | 16.02 | 16 | 16 | 16.5 | 15.5 | 957,470 |
| February 17, 2025 | 15.22 | 15.25 | 15.25 | 15.5 | 14.7 | 133,639 |
| February 14, 2025 | 15.32 | 15.25 | 15.25 | 15.5 | 15 | 17,292 |
| February 13, 2025 | 15.22 | 15.25 | 15.25 | 15.5 | 15 | 59,662 |
| February 12, 2025 | 15.82 | 15.25 | 15.25 | 15.82 | 15.07 | 256,483 |
| February 11, 2025 | 16 | 15.75 | 15.75 | 16 | 15.5 | 20,595 |
| February 10, 2025 | 15.73 | 15.75 | 15.75 | 16 | 15.68 | 123,747 |
| February 07, 2025 | 15.69 | 15.75 | 15.75 | 16 | 15.69 | 19,127 |
| February 06, 2025 | 15.64 | 15.75 | 15.75 | 16 | 15.61 | 74,227 |
| February 05, 2025 | 16.4 | 15.75 | 15.75 | 17.6 | 15.55 | 224,202 |