17.00
-0.5(-2.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.01 | 17 | 17 | 17.58 | 17 | 18,882 |
| December 03, 2025 | 17.5 | 17.5 | 17.5 | 17.58 | 17.5 | 10 |
| December 02, 2025 | 17.5 | 17.5 | 17.5 | 18 | 17 | 77,910 |
| December 01, 2025 | 17.5 | 17.5 | 17.5 | 18 | 17.01 | 50,922 |
| November 28, 2025 | 15.5 | 17.5 | 17.5 | 18 | 15.5 | 439,656 |
| November 27, 2025 | 15.25 | 15.5 | 15.5 | 16 | 14.77 | 284,906 |
| November 26, 2025 | 15 | 15 | 15 | 15.39 | 15 | 100 |
| November 25, 2025 | 15 | 15 | 15 | 15.5 | 14.56 | 18,499 |
| November 24, 2025 | 14.52 | 15 | 15 | 16 | 14.5 | 8,759 |
| November 21, 2025 | 15 | 15 | 15 | 15 | 14.71 | 62,261 |
| November 20, 2025 | 15.25 | 15.25 | 15.25 | 15.4 | 15.1 | 57,974 |
| November 19, 2025 | 15.5 | 15.25 | 15.25 | 15.5 | 15 | 201,125 |
| November 18, 2025 | 16.3 | 15.5 | 15.5 | 16.5 | 15 | 36,926 |
| November 17, 2025 | 16.25 | 16.5 | 16.5 | 16.5 | 16.25 | 3,664 |
| November 14, 2025 | 16.25 | 16.25 | 16.25 | 16.43 | 16.23 | 11,793 |
| November 13, 2025 | 15.6 | 16.25 | 16.25 | 16.99 | 15.6 | 3,801 |
| November 12, 2025 | 16.5 | 16 | 16 | 16.99 | 16 | 367 |
| November 11, 2025 | 16.5 | 16.5 | 16.5 | 16.99 | 15.7 | 13,856 |
| November 10, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.3 | 60,000 |
| November 07, 2025 | 16.5 | 16.5 | 16.5 | 16.99 | 16.3 | 33,620 |
| November 06, 2025 | 16.5 | 16.5 | 16.5 | 16.94 | 16.2 | 34,271 |
| November 05, 2025 | 16.5 | 16.5 | 16.5 | 16.7 | 16.15 | 60,369 |
| November 04, 2025 | 16.5 | 16.5 | 16.5 | 17 | 16 | 720 |
| November 03, 2025 | 16.5 | 16.5 | 16.5 | 16.99 | 16.25 | 6,625 |
| October 31, 2025 | 16.5 | 17 | 17 | 17 | 16.02 | 55,048 |
| October 30, 2025 | 16.5 | 16.5 | 16.5 | 16.99 | 16 | 23,547 |
| October 29, 2025 | 16.75 | 16.5 | 16.5 | 17.09 | 16.02 | 21,867 |
| October 28, 2025 | 17 | 16.75 | 16.75 | 17 | 16.22 | 80,197 |
| October 27, 2025 | 17 | 17 | 17 | 17.5 | 16.52 | 115,741 |
| October 24, 2025 | 16.5 | 17 | 17 | 17.5 | 16.5 | 48,879 |
| October 23, 2025 | 17.25 | 16.5 | 16.5 | 17.5 | 16.02 | 71,741 |
| October 22, 2025 | 17.25 | 17.25 | 17.25 | 17.31 | 17.01 | 39,944 |
| October 21, 2025 | 17.25 | 17.1 | 17.1 | 17.31 | 17 | 50,708 |
| October 20, 2025 | 17.5 | 17.25 | 17.25 | 17.77 | 17 | 26,680 |
| October 17, 2025 | 17.5 | 17.5 | 17.5 | 18 | 17 | 42,018 |
| October 16, 2025 | 17.75 | 17.75 | 17.75 | 18.5 | 17 | 2,919 |
| October 15, 2025 | 17.25 | 17.75 | 17.75 | 18.11 | 17.01 | 106,626 |
| October 14, 2025 | 17.25 | 17.1 | 17.1 | 17.35 | 17.03 | 333,112 |
| October 13, 2025 | 17.25 | 17.25 | 17.25 | 17.5 | 17 | 13,851 |
| October 10, 2025 | 17.25 | 17.25 | 17.25 | 17.49 | 17.25 | 7,094 |
| October 09, 2025 | 17.25 | 17.25 | 17.25 | 17.48 | 17.15 | 19,200 |
| October 08, 2025 | 17.25 | 17.25 | 17.25 | 17.5 | 17 | 89,053 |
| October 07, 2025 | 17.25 | 17.25 | 17.25 | 17.48 | 17.25 | 5,010 |
| October 06, 2025 | 17.25 | 17.25 | 17.25 | 17.5 | 17 | 76,055 |
| October 03, 2025 | 18.25 | 17.25 | 17.25 | 19 | 17 | 128,328 |
| October 02, 2025 | 19 | 18.5 | 18.5 | 19 | 18 | 275,999 |
| October 01, 2025 | 20 | 19 | 19 | 21 | 19 | 43,113 |
| September 30, 2025 | 20 | 20 | 20 | 20.7 | 19.32 | 79,886 |
| September 29, 2025 | 20.5 | 20 | 20 | 21 | 19 | 47,878 |
| September 26, 2025 | 20.5 | 20.5 | 20.5 | 20.89 | 20.5 | 2,000 |
| September 25, 2025 | 20.5 | 20.5 | 20.5 | 20.89 | 20.5 | 5,134 |
| September 24, 2025 | 20 | 20.5 | 20.5 | 21 | 20 | 85,826 |
| September 23, 2025 | 20 | 20 | 20 | 20.82 | 20 | 65,246 |
| September 22, 2025 | 20.5 | 20.5 | 20.5 | 21 | 19 | 294,708 |
| September 19, 2025 | 19.5 | 20.5 | 20.5 | 20.89 | 19.5 | 73,984 |
| September 18, 2025 | 20.5 | 20.5 | 20.5 | 20.82 | 20 | 134,669 |
| September 17, 2025 | 20 | 20.5 | 20.5 | 21 | 19.06 | 271,600 |
| September 16, 2025 | 20.7 | 20.5 | 20.5 | 21 | 20 | 216,956 |
| September 15, 2025 | 20.5 | 21 | 21 | 21.2 | 20.4 | 223,952 |
| September 12, 2025 | 21.2 | 20.5 | 20.5 | 21.2 | 20.32 | 122,633 |