23.50
-0.5(-2.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 24 | 23.5 | 23.5 | 24.2 | 23 | 67,990 |
| November 06, 2025 | 24 | 24 | 24 | 24.9 | 23.25 | 42,050 |
| November 05, 2025 | 24 | 24 | 24 | 24.9 | 23 | 1,856 |
| November 04, 2025 | 24.5 | 24 | 24 | 24.9 | 23.4 | 24,725 |
| November 03, 2025 | 24.5 | 24.5 | 24.5 | 24.69 | 24 | 61,486 |
| October 31, 2025 | 24.5 | 24.5 | 24.5 | 24.69 | 24.01 | 21,516 |
| October 30, 2025 | 25 | 24.5 | 24.5 | 26 | 24 | 46,020 |
| October 29, 2025 | 25 | 25 | 25 | 26 | 24.25 | 24,900 |
| October 28, 2025 | 25 | 25.88 | 25.88 | 25.88 | 25 | 62,560 |
| October 27, 2025 | 25 | 25 | 25 | 25.39 | 24.02 | 9,530 |
| October 24, 2025 | 25.5 | 25 | 25 | 25.5 | 24.36 | 56,213 |
| October 23, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 15,718 |
| October 22, 2025 | 25.5 | 25.5 | 25.5 | 25.64 | 25.05 | 15,718 |
| October 21, 2025 | 25.5 | 25.5 | 25.5 | 25.78 | 25.5 | 7,710 |
| October 20, 2025 | 25.5 | 25.5 | 25.5 | 25.99 | 25.01 | 69 |
| October 17, 2025 | 26 | 25.5 | 25.5 | 27 | 25.01 | 11,897 |
| October 16, 2025 | 26.5 | 26 | 26 | 28.6 | 25 | 47,389 |
| October 15, 2025 | 26.5 | 26.5 | 26.5 | 26.98 | 26.5 | 5 |
| October 14, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 25.03 | 2,413 |
| October 13, 2025 | 27 | 26.5 | 26.5 | 28 | 25 | 58,357 |
| October 10, 2025 | 26.6 | 28 | 28 | 28 | 25.5 | 17,974 |
| October 09, 2025 | 26 | 27 | 27 | 28 | 26 | 24,976 |
| October 08, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 83,885 |
| October 07, 2025 | 26 | 27.5 | 27.5 | 28 | 26 | 85,692 |
| October 06, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 26.03 | 68,299 |
| October 03, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 26.03 | 32,897 |
| October 02, 2025 | 27.5 | 27.5 | 27.5 | 28 | 26.03 | 5,378 |
| October 01, 2025 | 27.5 | 27.5 | 27.5 | 28.24 | 26.03 | 9,352 |
| September 30, 2025 | 27 | 27 | 27 | 27.98 | 26 | 106,864 |
| September 29, 2025 | 27 | 27 | 27 | 28 | 25.4 | 39,283 |
| September 26, 2025 | 27 | 27 | 27 | 27.98 | 26.15 | 56 |
| September 25, 2025 | 27 | 27 | 27 | 27.28 | 26.02 | 38,321 |
| September 24, 2025 | 27 | 27 | 27 | 27.28 | 27 | 7,565 |
| September 23, 2025 | 27 | 27 | 27 | 27 | 27 | 44,734 |
| September 22, 2025 | 27 | 27 | 27 | 28 | 26.02 | 44,734 |
| September 19, 2025 | 27.95 | 27 | 27 | 28 | 27 | 87,648 |
| September 18, 2025 | 26.1 | 27 | 27 | 28 | 26.02 | 19,224 |
| September 17, 2025 | 27.5 | 26 | 26 | 28.6 | 26 | 54,779 |
| September 16, 2025 | 27.5 | 27.5 | 27.5 | 28.44 | 26.4 | 6,764 |
| September 15, 2025 | 28 | 27.5 | 27.5 | 29 | 26.33 | 174,328 |
| September 12, 2025 | 27 | 27 | 27 | 29 | 26.56 | 218,459 |
| September 11, 2025 | 24 | 27 | 27 | 27.8 | 24.1 | 487,271 |
| September 10, 2025 | 24 | 24 | 24 | 25 | 22 | 315,516 |
| September 09, 2025 | 22 | 23 | 23 | 24 | 22 | 119,668 |
| September 08, 2025 | 22 | 22 | 22 | 24 | 22 | 211,171 |
| September 05, 2025 | 21 | 22 | 22 | 23 | 20.11 | 266,158 |
| September 04, 2025 | 20 | 20 | 20 | 20 | 19.67 | 28,194 |
| September 03, 2025 | 20 | 20 | 20 | 20 | 20 | 173,196 |
| September 02, 2025 | 19.5 | 20 | 20 | 20 | 19.5 | 81,795 |
| September 01, 2025 | 19.99 | 19.5 | 19.5 | 20 | 19.5 | 13,889 |
| August 29, 2025 | 19.95 | 19.5 | 19.5 | 19.99 | 19.01 | 29,745 |
| August 28, 2025 | 21 | 19.5 | 19.5 | 21 | 19.25 | 114,537 |
| August 27, 2025 | 20.11 | 21 | 21 | 21 | 20.11 | 10,000 |
| August 26, 2025 | 20.11 | 21 | 21 | 21 | 20.11 | 80 |
| August 22, 2025 | 21.35 | 21 | 21 | 21.35 | 20 | 120 |
| August 21, 2025 | 21 | 21 | 21 | 21 | 21 | 0 |
| August 20, 2025 | 21 | 21 | 21 | 21 | 21 | 0 |
| August 19, 2025 | 21 | 21 | 21 | 21 | 21 | 0 |
| August 18, 2025 | 21.4 | 21 | 21 | 21.4 | 21 | 37,298 |
| August 15, 2025 | 20.73 | 21 | 21 | 21.44 | 20.11 | 37,371 |