20.60
-0.4(-1.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.6 | 20.6 | 20.6 | 21.44 | 20.17 | 98,256 |
| January 13, 2026 | 20.6 | 21 | 21 | 21.98 | 20 | 61,263 |
| January 12, 2026 | 21 | 21 | 21 | 21.98 | 20.3 | 53,939 |
| January 09, 2026 | 21 | 21 | 21 | 21.98 | 20.27 | 75,834 |
| January 08, 2026 | 21 | 20.6 | 20.6 | 21 | 20 | 225,034 |
| January 07, 2026 | 21.2 | 20.8 | 20.8 | 22 | 20.11 | 178,576 |
| January 06, 2026 | 21.5 | 21.2 | 21.2 | 21.98 | 20.51 | 28,457 |
| January 05, 2026 | 22 | 21.5 | 21.5 | 22 | 20.51 | 206,879 |
| January 02, 2026 | 20.5 | 22 | 22 | 22 | 20 | 62,537 |
| December 31, 2025 | 20.5 | 20.5 | 20.5 | 20.85 | 20.05 | 11,284 |
| December 30, 2025 | 20.4 | 20.5 | 20.5 | 20.5 | 20.33 | 31,252 |
| December 29, 2025 | 20.4 | 20.5 | 20.5 | 21 | 20.4 | 71,382 |
| December 24, 2025 | 20.5 | 20.5 | 20.5 | 20.77 | 20.5 | 192 |
| December 23, 2025 | 20.5 | 20.5 | 20.5 | 20.77 | 20.01 | 338 |
| December 22, 2025 | 20.5 | 20.5 | 20.5 | 20.75 | 20 | 22,271 |
| December 19, 2025 | 21 | 20.5 | 20.5 | 22 | 20 | 499,236 |
| December 18, 2025 | 21 | 21 | 21 | 22 | 20 | 2,399 |
| December 17, 2025 | 21 | 21 | 21 | 21 | 20.27 | 1,048 |
| December 16, 2025 | 21 | 21 | 21 | 21.98 | 21 | 2 |
| December 15, 2025 | 21 | 21 | 21 | 21.98 | 20.27 | 20,165 |
| December 12, 2025 | 21 | 21 | 21 | 21.98 | 21 | 10,015 |
| December 11, 2025 | 21 | 21 | 21 | 21 | 21 | 663,085 |
| December 10, 2025 | 20.5 | 21 | 21 | 21.85 | 20 | 73,108 |
| December 09, 2025 | 22.8 | 20.8 | 20.8 | 22.8 | 20.1 | 94,679 |
| December 08, 2025 | 22.5 | 22.8 | 22.8 | 24 | 21 | 75,352 |
| December 05, 2025 | 22.6 | 22.5 | 22.5 | 22.6 | 22.5 | 3,098 |
| December 04, 2025 | 22.67 | 22.5 | 22.5 | 22.67 | 21.5 | 4,215 |
| December 03, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22 | 37,298 |
| December 02, 2025 | 22.67 | 22.5 | 22.5 | 22.67 | 22.5 | 58 |
| December 01, 2025 | 22.5 | 22.5 | 22.5 | 24 | 21.07 | 9,359 |
| November 28, 2025 | 20 | 22.5 | 22.5 | 24 | 20 | 290,629 |
| November 27, 2025 | 20 | 20 | 20 | 21.9 | 18.5 | 245,981 |
| November 26, 2025 | 20.5 | 20.8 | 20.8 | 20.8 | 20 | 34,355 |
| November 25, 2025 | 20 | 20.6 | 20.6 | 22 | 19.77 | 98,341 |
| November 24, 2025 | 20 | 20 | 20 | 20.98 | 20 | 8 |
| November 21, 2025 | 20 | 20 | 20 | 20 | 19.63 | 3,090 |
| November 20, 2025 | 20 | 20 | 20 | 20.98 | 19.63 | 4,386 |
| November 19, 2025 | 20.5 | 20 | 20 | 20.7 | 19 | 130,004 |
| November 18, 2025 | 21 | 21 | 21 | 22 | 20 | 7,087 |
| November 17, 2025 | 20.87 | 21 | 21 | 21 | 20.13 | 27,318 |
| November 14, 2025 | 21 | 21 | 21 | 21 | 20.11 | 35,841 |
| November 13, 2025 | 21 | 21 | 21 | 21.84 | 20 | 61,055 |
| November 12, 2025 | 20 | 21 | 21 | 22 | 19 | 109,810 |
| November 11, 2025 | 19.5 | 21 | 21 | 21 | 19 | 330,437 |
| November 10, 2025 | 23.5 | 23.4 | 23.4 | 23.4 | 23 | 36,077 |
| 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 |