16.50
+0.25(+1.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 16.25 | 16.5 | 16.5 | 17 | 15.5 | 197,556 |
| December 23, 2025 | 16.25 | 16.25 | 16.25 | 17 | 16 | 17,012 |
| December 22, 2025 | 16 | 16.25 | 16.25 | 17 | 16 | 127,534 |
| December 19, 2025 | 15.5 | 16 | 16 | 16.2 | 15 | 94,917 |
| December 18, 2025 | 16.75 | 15.95 | 15.95 | 17 | 15.95 | 101,919 |
| December 17, 2025 | 17 | 16.75 | 16.75 | 18 | 16 | 63,485 |
| December 16, 2025 | 17 | 17 | 17 | 17 | 17 | 8,100 |
| December 15, 2025 | 17.5 | 17 | 17 | 17.97 | 16.36 | 11,736 |
| December 12, 2025 | 16.5 | 17 | 17 | 18 | 16.25 | 48,418 |
| December 11, 2025 | 17 | 16.5 | 16.5 | 17 | 16 | 356,335 |
| December 10, 2025 | 17 | 17 | 17 | 17.87 | 16.03 | 13,439 |
| December 09, 2025 | 17 | 17 | 17 | 18 | 16.35 | 155,610 |
| December 08, 2025 | 17 | 17 | 17 | 18 | 16.35 | 59,156 |
| December 05, 2025 | 17 | 17 | 17 | 17.58 | 17 | 698 |
| 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 |