Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Nov 2020 | 11.00 | 11.06 | 9.80 | 10.10 | 10.10 | 5,843,764 |
| 26 Nov 2020 | 10.45 | 11.50 | 9.70 | 10.50 | 10.50 | 21,095,447 |
| 25 Nov 2020 | 12.25 | 12.50 | 11.40 | 11.75 | 11.75 | 11,685,507 |
| 24 Nov 2020 | 10.20 | 12.50 | 10.20 | 12.20 | 12.20 | 19,751,590 |
| 23 Nov 2020 | 9.55 | 10.50 | 9.49 | 10.40 | 10.40 | 10,100,977 |
| 20 Nov 2020 | 9.35 | 9.95 | 9.30 | 9.60 | 9.60 | 6,986,112 |
| 19 Nov 2020 | 9.25 | 9.50 | 8.70 | 9.35 | 9.35 | 4,818,903 |
| 18 Nov 2020 | 9.55 | 10.50 | 9.00 | 9.40 | 9.40 | 16,433,703 |
| 17 Nov 2020 | 8.20 | 9.70 | 8.00 | 9.35 | 9.35 | 10,081,002 |
| 16 Nov 2020 | 8.10 | 8.50 | 8.00 | 8.20 | 8.20 | 4,705,397 |
| 13 Nov 2020 | 8.05 | 8.30 | 7.80 | 8.18 | 8.18 | 5,120,922 |
| 12 Nov 2020 | 7.75 | 8.20 | 7.70 | 8.10 | 8.10 | 10,467,190 |
| 11 Nov 2020 | 7.55 | 7.90 | 7.40 | 7.90 | 7.90 | 5,312,479 |
| 10 Nov 2020 | 7.55 | 8.00 | 7.30 | 7.40 | 7.40 | 6,973,235 |
| 09 Nov 2020 | 8.25 | 8.50 | 7.40 | 7.60 | 7.60 | 8,988,786 |
| 06 Nov 2020 | 8.10 | 9.00 | 8.00 | 8.30 | 8.30 | 18,731,173 |
| 05 Nov 2020 | 7.35 | 8.30 | 7.20 | 8.10 | 8.10 | 23,885,806 |
| 04 Nov 2020 | 6.90 | 7.50 | 6.60 | 7.10 | 7.10 | 1,887,862 |
| 03 Nov 2020 | 6.60 | 7.30 | 6.50 | 7.10 | 7.10 | 6,057,950 |
| 02 Nov 2020 | 6.75 | 6.80 | 6.40 | 6.50 | 6.50 | 2,860,616 |
| 30 Oct 2020 | 6.80 | 6.90 | 6.20 | 6.75 | 6.75 | 3,932,473 |
| 29 Oct 2020 | 6.55 | 6.90 | 6.30 | 6.80 | 6.80 | 4,382,833 |
| 28 Oct 2020 | 7.15 | 7.50 | 6.40 | 6.50 | 6.50 | 10,179,194 |
| 27 Oct 2020 | 7.00 | 7.60 | 6.70 | 7.20 | 7.20 | 6,511,575 |
| 26 Oct 2020 | 6.85 | 7.40 | 6.50 | 6.90 | 6.90 | 6,954,278 |
| 23 Oct 2020 | 6.80 | 7.00 | 6.60 | 6.70 | 6.70 | 2,053,515 |
| 22 Oct 2020 | 7.00 | 7.20 | 6.50 | 6.90 | 6.90 | 13,096,035 |
| 21 Oct 2020 | 5.65 | 7.00 | 5.60 | 6.70 | 6.70 | 15,730,175 |
| 20 Oct 2020 | 5.50 | 5.95 | 5.36 | 5.60 | 5.60 | 3,056,236 |
| 19 Oct 2020 | 5.20 | 5.60 | 5.19 | 5.50 | 5.50 | 1,666,910 |
| 16 Oct 2020 | 5.35 | 5.40 | 5.00 | 5.40 | 5.40 | 1,259,414 |
| 15 Oct 2020 | 5.50 | 5.60 | 5.20 | 5.35 | 5.35 | 1,052,637 |
| 14 Oct 2020 | 5.25 | 5.70 | 5.18 | 5.50 | 5.50 | 4,121,203 |
| 13 Oct 2020 | 5.35 | 5.48 | 5.00 | 5.20 | 5.20 | 2,234,936 |
| 12 Oct 2020 | 5.20 | 5.50 | 5.20 | 5.20 | 5.20 | 2,488,155 |
| 09 Oct 2020 | 4.70 | 5.40 | 4.50 | 5.20 | 5.20 | 2,553,103 |
| 08 Oct 2020 | 4.45 | 4.80 | 4.41 | 4.70 | 4.70 | 3,702,285 |
| 07 Oct 2020 | 4.45 | 4.70 | 4.31 | 4.45 | 4.45 | 3,741,056 |
| 06 Oct 2020 | 4.80 | 4.90 | 4.73 | 4.80 | 4.80 | 478,428 |
| 05 Oct 2020 | 4.95 | 5.10 | 4.66 | 4.90 | 4.90 | 2,983,830 |
| 02 Oct 2020 | 5.00 | 5.10 | 4.77 | 4.95 | 4.95 | 1,491,088 |
| 01 Oct 2020 | 5.00 | 5.14 | 4.80 | 5.00 | 5.00 | 670,722 |
| 30 Sep 2020 | 5.00 | 5.17 | 4.80 | 4.80 | 4.80 | 1,623,258 |
| 29 Sep 2020 | 5.00 | 5.10 | 4.80 | 5.00 | 5.00 | 695,829 |
| 28 Sep 2020 | 5.15 | 5.30 | 4.80 | 4.84 | 4.84 | 1,468,966 |
| 25 Sep 2020 | 5.00 | 5.50 | 5.00 | 5.10 | 5.10 | 2,016,997 |
| 24 Sep 2020 | 5.20 | 5.20 | 4.80 | 5.10 | 5.10 | 1,364,039 |
| 23 Sep 2020 | 5.20 | 5.40 | 5.01 | 5.20 | 5.20 | 1,346,504 |
| 22 Sep 2020 | 5.30 | 5.40 | 5.00 | 5.20 | 5.20 | 1,621,358 |
| 21 Sep 2020 | 5.60 | 5.67 | 5.11 | 5.20 | 5.20 | 1,968,182 |
| 18 Sep 2020 | 5.70 | 5.84 | 5.40 | 5.60 | 5.60 | 641,753 |
| 17 Sep 2020 | 5.70 | 5.89 | 5.67 | 5.72 | 5.72 | 773,190 |
| 16 Sep 2020 | 5.65 | 5.89 | 5.50 | 5.82 | 5.82 | 1,263,548 |
| 15 Sep 2020 | 5.45 | 5.80 | 5.45 | 5.74 | 5.74 | 2,012,226 |
| 14 Sep 2020 | 5.35 | 5.50 | 5.27 | 5.50 | 5.50 | 2,529,741 |
| 11 Sep 2020 | 5.50 | 5.56 | 5.20 | 5.35 | 5.35 | 1,213,892 |
| 10 Sep 2020 | 5.40 | 5.66 | 5.37 | 5.40 | 5.40 | 2,063,841 |
| 09 Sep 2020 | 5.35 | 5.70 | 5.20 | 5.66 | 5.66 | 4,468,286 |
| 08 Sep 2020 | 5.50 | 5.59 | 5.20 | 5.22 | 5.22 | 2,959,973 |
| 07 Sep 2020 | 5.50 | 5.70 | 5.40 | 5.50 | 5.50 | 2,525,417 |
| 04 Sep 2020 | 6.00 | 6.00 | 5.40 | 5.50 | 5.50 | 5,937,610 |
| 03 Sep 2020 | 6.50 | 6.65 | 6.00 | 6.00 | 6.00 | 3,175,663 |
| 02 Sep 2020 | 6.90 | 7.09 | 6.30 | 6.30 | 6.30 | 3,557,914 |
| 01 Sep 2020 | 6.20 | 7.10 | 6.20 | 6.90 | 6.90 | 4,759,870 |
| 28 Aug 2020 | 6.20 | 6.32 | 6.05 | 6.20 | 6.20 | 886,431 |
| 27 Aug 2020 | 6.20 | 6.50 | 6.00 | 6.20 | 6.20 | 1,186,661 |
| 26 Aug 2020 | 6.35 | 6.40 | 6.00 | 6.30 | 6.30 | 2,211,830 |
| 25 Aug 2020 | 6.85 | 6.80 | 6.20 | 6.28 | 6.28 | 5,466,581 |
| 24 Aug 2020 | 6.75 | 7.10 | 6.70 | 6.90 | 6.90 | 1,928,053 |
| 21 Aug 2020 | 6.85 | 7.20 | 6.70 | 7.00 | 7.00 | 1,410,857 |
| 20 Aug 2020 | 7.00 | 7.00 | 6.50 | 6.85 | 6.85 | 5,209,889 |
| 19 Aug 2020 | 6.90 | 7.20 | 6.50 | 7.00 | 7.00 | 2,214,814 |
| 18 Aug 2020 | 6.85 | 7.60 | 6.80 | 7.00 | 7.00 | 7,413,586 |
| 17 Aug 2020 | 6.65 | 7.20 | 6.50 | 6.85 | 6.85 | 4,843,741 |
| 14 Aug 2020 | 6.50 | 6.90 | 6.40 | 6.65 | 6.65 | 2,520,715 |
| 13 Aug 2020 | 6.50 | 6.67 | 6.20 | 6.45 | 6.45 | 2,278,927 |
| 12 Aug 2020 | 5.85 | 6.70 | 5.76 | 6.50 | 6.50 | 4,389,515 |
| 11 Aug 2020 | 6.50 | 6.70 | 6.00 | 6.20 | 6.20 | 3,418,731 |
| 10 Aug 2020 | 6.25 | 7.00 | 6.20 | 6.70 | 6.70 | 5,329,126 |
| 07 Aug 2020 | 6.45 | 6.80 | 6.20 | 6.20 | 6.20 | 9,330,863 |
| 06 Aug 2020 | 6.10 | 6.80 | 5.80 | 6.40 | 6.40 | 6,993,836 |
| 05 Aug 2020 | 5.65 | 6.30 | 5.30 | 6.00 | 6.00 | 6,917,600 |
| 04 Aug 2020 | 5.80 | 6.00 | 5.50 | 5.60 | 5.60 | 3,453,897 |
| 03 Aug 2020 | 5.40 | 5.90 | 5.28 | 5.80 | 5.80 | 4,524,043 |
| 31 Jul 2020 | 5.30 | 5.70 | 5.20 | 5.46 | 5.46 | 4,877,627 |
| 30 Jul 2020 | 5.70 | 5.80 | 5.00 | 5.30 | 5.30 | 3,968,882 |
| 29 Jul 2020 | 5.55 | 6.10 | 5.40 | 5.90 | 5.90 | 9,928,084 |
| 28 Jul 2020 | 5.25 | 5.70 | 4.70 | 5.40 | 5.40 | 13,005,683 |
| 27 Jul 2020 | 4.32 | 5.10 | 4.22 | 4.75 | 4.75 | 17,453,549 |
| 24 Jul 2020 | 4.15 | 4.29 | 4.05 | 4.10 | 4.10 | 1,200,844 |
| 23 Jul 2020 | 3.65 | 4.30 | 3.62 | 4.20 | 4.20 | 8,172,472 |
| 22 Jul 2020 | 3.75 | 3.75 | 3.55 | 3.55 | 3.55 | 842,195 |
| 21 Jul 2020 | 3.65 | 3.80 | 3.51 | 3.75 | 3.75 | 4,575,804 |
| 20 Jul 2020 | 3.80 | 3.90 | 3.40 | 3.68 | 3.68 | 1,646,552 |
| 17 Jul 2020 | 3.80 | 3.79 | 3.70 | 3.80 | 3.80 | 585,181 |
| 16 Jul 2020 | 3.80 | 3.87 | 3.70 | 3.80 | 3.80 | 1,092,058 |
| 15 Jul 2020 | 3.75 | 3.89 | 3.60 | 3.80 | 3.80 | 1,722,734 |
| 14 Jul 2020 | 3.75 | 3.74 | 3.42 | 3.75 | 3.75 | 969,657 |
| 13 Jul 2020 | 3.90 | 4.00 | 3.60 | 3.60 | 3.60 | 2,823,530 |
| 10 Jul 2020 | 3.95 | 3.98 | 3.81 | 3.90 | 3.90 | 966,765 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
