17.85
+1.1(+6.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 16.9 | 17.85 | 17.85 | 17.85 | 16.9 | 648 |
| November 10, 2025 | 17 | 16.75 | 16.75 | 17 | 16.75 | 28 |
| November 07, 2025 | 16.9 | 16.2 | 16.2 | 17 | 16.2 | 2,307 |
| November 06, 2025 | 16.4 | 16.05 | 16.05 | 17.2 | 16 | 15,483 |
| November 05, 2025 | 16.6 | 16.75 | 16.75 | 17.2 | 16.6 | 6,985 |
| November 04, 2025 | 17 | 17 | 17 | 17.1 | 16.9 | 133,251 |
| November 03, 2025 | 17.9 | 16.95 | 16.95 | 17.9 | 16.95 | 3,859 |
| October 31, 2025 | 17.1 | 17.2 | 17.2 | 17.2 | 17.1 | 1,936 |
| October 30, 2025 | 16.4 | 17.85 | 17.85 | 17.85 | 16 | 10,771 |
| October 29, 2025 | 16.8 | 16.7 | 16.7 | 17 | 16.2 | 5,395 |
| October 28, 2025 | 17.2 | 17.05 | 17.05 | 17.3 | 17.05 | 5,325 |
| October 27, 2025 | 17.4 | 17 | 17 | 17.4 | 17 | 7,310 |
| October 24, 2025 | 17.3 | 17.25 | 17.25 | 17.3 | 17.25 | 661 |
| October 23, 2025 | 18.1 | 17.25 | 17.8 | 18.1 | 17.25 | 152,197 |
| October 22, 2025 | 17.8 | 17.9 | 17.9 | 18.4 | 17.7 | 167,654 |
| October 21, 2025 | 16.6 | 17.5 | 17.5 | 17.7 | 16.6 | 16,300 |
| October 20, 2025 | 16.9 | 16.85 | 16.85 | 16.9 | 16.7 | 32,523 |
| October 17, 2025 | 16 | 16.6 | 16.6 | 16.6 | 15.4 | 21,581 |
| October 16, 2025 | 16.8 | 16.6 | 16.6 | 17 | 16.6 | 4,310 |
| October 15, 2025 | 16.5 | 17.2 | 17.2 | 17.2 | 16.5 | 1,621 |
| October 14, 2025 | 16.7 | 16.7 | 16.7 | 16.7 | 16.3 | 2,124 |
| October 13, 2025 | 15.9 | 16.5 | 16.5 | 17.6 | 15.9 | 80,991 |
| October 10, 2025 | 17.3 | 16.95 | 16.95 | 17.7 | 16.4 | 163,117 |
| October 09, 2025 | 17.5 | 17.45 | 17.45 | 17.6 | 16.5 | 5,263 |
| October 08, 2025 | 16.7 | 17.4 | 17.4 | 18 | 16.7 | 6,704 |
| October 07, 2025 | 17.7 | 17.2 | 17.2 | 17.8 | 17 | 4,061 |
| October 06, 2025 | 17.7 | 17.15 | 17.15 | 17.8 | 17.15 | 815 |
| October 03, 2025 | 16.9 | 17.4 | 17.4 | 17.6 | 16.9 | 7,610 |
| October 02, 2025 | 17.7 | 16.9 | 16.9 | 17.9 | 16.7 | 8,357 |
| October 01, 2025 | 18.3 | 18.2 | 18.2 | 18.8 | 17.7 | 1,336 |
| September 30, 2025 | 18.3 | 17.9 | 17.9 | 18.5 | 17.9 | 804 |
| September 29, 2025 | 18.6 | 18.25 | 18.25 | 18.6 | 18.25 | 2 |
| September 26, 2025 | 18.3 | 17.85 | 17.85 | 18.3 | 17.2 | 2,589 |
| September 25, 2025 | 17.4 | 18.1 | 18.1 | 18.4 | 17.4 | 6,322 |
| September 24, 2025 | 17.8 | 18.1 | 18.1 | 18.2 | 17.6 | 28,780 |
| September 23, 2025 | 17.9 | 17.55 | 17.55 | 17.9 | 17.4 | 2,892 |
| September 22, 2025 | 17.5 | 17.55 | 17.55 | 18.2 | 17.4 | 79,905 |
| September 19, 2025 | 18.5 | 17.65 | 17.65 | 18.5 | 17.65 | 7,375 |
| September 18, 2025 | 19.4 | 18.55 | 18.55 | 19.4 | 18.5 | 2,715 |
| September 17, 2025 | 18.4 | 19 | 19 | 19 | 18.4 | 54,000 |
| September 16, 2025 | 19.5 | 18.4 | 18.4 | 19.5 | 18.2 | 70,102 |
| September 15, 2025 | 18.9 | 18.8 | 18.8 | 19.3 | 18.7 | 1,733 |
| September 12, 2025 | 20 | 19.15 | 19.15 | 20 | 19.15 | 1,562 |
| September 11, 2025 | 19.5 | 18.65 | 18.65 | 19.5 | 18.5 | 200 |
| September 10, 2025 | 20.1 | 18.75 | 18.75 | 20.1 | 18.75 | 39,490 |
| September 09, 2025 | 20.3 | 20.4 | 20.4 | 20.4 | 20.3 | 340 |
| September 08, 2025 | 20.1 | 20.4 | 20.4 | 20.4 | 19.9 | 424 |
| September 05, 2025 | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0 |
| September 04, 2025 | 21.1 | 20.9 | 20.9 | 21.1 | 20.9 | 40 |
| September 03, 2025 | 20 | 20 | 20 | 20 | 20 | 2,640 |
| September 02, 2025 | 20.7 | 20.05 | 20.05 | 20.7 | 20.05 | 2,235 |
| September 01, 2025 | 20.8 | 20.35 | 20.35 | 20.8 | 20.2 | 32 |
| August 29, 2025 | 19.8 | 20.45 | 20.45 | 20.45 | 19.8 | 560 |
| August 28, 2025 | 20.3 | 20.1 | 20.1 | 21.1 | 20.1 | 20,104 |
| August 27, 2025 | 20.1 | 20.4 | 20.4 | 20.4 | 20.1 | 1,096 |
| August 26, 2025 | 20.9 | 20.5 | 20.5 | 20.9 | 20.4 | 15,125 |
| August 22, 2025 | 20.2 | 21.35 | 21.35 | 21.35 | 20.1 | 23,517 |
| August 21, 2025 | 20.3 | 19.9 | 19.9 | 20.3 | 19.4 | 26,260 |
| August 20, 2025 | 20 | 19.95 | 19.95 | 20.5 | 19.5 | 114,001 |
| August 19, 2025 | 19.4 | 19.55 | 19.55 | 20 | 19.4 | 210 |