26.00
+0.5(+1.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 25.5 | 25.5 | 25.5 | 25.9 | 25.31 | 18,059 |
| January 12, 2026 | 25.5 | 25.5 | 25.5 | 26 | 25.11 | 4,937 |
| January 09, 2026 | 25.5 | 25.5 | 25.5 | 26 | 25 | 47,900 |
| January 08, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 65,324 |
| January 07, 2026 | 25.2 | 26 | 26 | 26 | 24.8 | 61,652 |
| January 06, 2026 | 24.9 | 25.4 | 25.4 | 25.4 | 24.4 | 67,408 |
| January 05, 2026 | 24.9 | 24.9 | 24.9 | 25.35 | 24.55 | 54,077 |
| January 02, 2026 | 24.9 | 24.9 | 24.9 | 25.35 | 24 | 18,063 |
| December 31, 2025 | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 1.3M |
| December 30, 2025 | 24.9 | 24.9 | 24.9 | 25.4 | 24 | 120,294 |
| December 29, 2025 | 24.9 | 24.9 | 24.9 | 25.4 | 24.9 | 2 |
| December 24, 2025 | 24.5 | 25.2 | 25.2 | 25.2 | 24.5 | 1.06M |
| December 23, 2025 | 25.3 | 24.6 | 24.6 | 25.3 | 24.6 | 203,102 |
| December 22, 2025 | 24.5 | 24.6 | 24.6 | 25.75 | 24.5 | 6.37M |
| December 19, 2025 | 24.55 | 24.5 | 24.5 | 25 | 24 | 457,171 |
| December 18, 2025 | 24.3 | 24.5 | 24.5 | 25 | 24 | 709,581 |
| December 17, 2025 | 25.5 | 24.8 | 24.8 | 26 | 24 | 84,396 |
| December 16, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 24,899 |
| December 15, 2025 | 25.5 | 25.6 | 25.6 | 26 | 25 | 312,446 |
| December 12, 2025 | 24.4 | 25.4 | 25.4 | 26 | 23.6 | 599,765 |
| December 11, 2025 | 23.7 | 24.2 | 24.2 | 24.4 | 23.11 | 199,872 |
| December 10, 2025 | 24.2 | 24.2 | 24.2 | 24.4 | 24.1 | 163,392 |
| December 09, 2025 | 24.5 | 24.2 | 24.2 | 24.5 | 24 | 2,773 |
| December 08, 2025 | 24.5 | 25 | 25 | 25 | 24.2 | 50,202 |
| December 05, 2025 | 24.5 | 24.5 | 24.5 | 24.95 | 24.5 | 16 |
| December 04, 2025 | 24.45 | 24.5 | 24.5 | 25 | 24.45 | 50,332 |
| December 03, 2025 | 25 | 24.2 | 24.2 | 25.3 | 24 | 26,092 |
| December 02, 2025 | 26.5 | 25 | 25 | 26.5 | 24.35 | 62,439 |
| December 01, 2025 | 26.5 | 27 | 27 | 27 | 26.02 | 38,788 |
| November 28, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 0 |
| November 27, 2025 | 26 | 26.5 | 26.5 | 26.15 | 25.35 | 15,019 |
| November 26, 2025 | 25.3 | 26 | 26 | 26 | 25.28 | 61,630 |
| November 25, 2025 | 25.1 | 25.3 | 25.3 | 26 | 24.6 | 237,411 |
| November 24, 2025 | 25.1 | 25.1 | 25.1 | 25.1 | 24.5 | 52 |
| November 21, 2025 | 25.1 | 24.6 | 24.6 | 25.45 | 24.6 | 29,684 |
| November 20, 2025 | 24.4 | 24.6 | 24.6 | 25.8 | 24.4 | 947,033 |
| November 19, 2025 | 24.15 | 24.4 | 24.4 | 25.6 | 24 | 604,448 |
| November 18, 2025 | 26 | 24.8 | 24.5 | 26 | 24.15 | 97,134 |
| November 17, 2025 | 26.2 | 26.2 | 26.2 | 26.2 | 26.11 | 80,733 |
| November 14, 2025 | 26.7 | 26.2 | 26.2 | 27 | 26.11 | 2,327 |
| November 13, 2025 | 27.5 | 26.8 | 26.8 | 27.95 | 25.2 | 119,166 |
| November 12, 2025 | 27.94 | 28 | 28 | 28 | 26.4 | 30,585 |
| November 11, 2025 | 27.8 | 27.7 | 27.7 | 27.8 | 27.45 | 5,866 |
| November 10, 2025 | 27.2 | 29 | 29 | 29 | 27 | 122,249 |
| November 07, 2025 | 28 | 26 | 26 | 28.1 | 26 | 30,227 |
| November 06, 2025 | 28.4 | 28.4 | 28.4 | 28.6 | 28.4 | 448 |
| November 05, 2025 | 28.7 | 28.4 | 28.4 | 29.4 | 28 | 1,273 |
| November 04, 2025 | 28.4 | 28 | 28 | 29.4 | 27.4 | 45,147 |
| November 03, 2025 | 29 | 28.6 | 28.6 | 30 | 27.6 | 67,926 |
| October 31, 2025 | 29 | 30 | 30 | 30 | 28.3 | 152,157 |
| October 30, 2025 | 28.7 | 30 | 30 | 30 | 27.9 | 81,020 |
| October 29, 2025 | 28.7 | 28.7 | 28.7 | 30 | 27.9 | 6,543 |
| October 28, 2025 | 28.1 | 29 | 29 | 30 | 27.4 | 166,504 |
| October 27, 2025 | 28.2 | 28.4 | 28.4 | 28.4 | 26.81 | 141,935 |
| October 24, 2025 | 26.5 | 27.6 | 27.6 | 27.6 | 26.02 | 25,494 |
| October 23, 2025 | 25.8 | 26.5 | 26.5 | 26.78 | 25.62 | 121,645 |
| October 22, 2025 | 26.3 | 26.2 | 26.2 | 26.3 | 26 | 350,000 |
| October 21, 2025 | 26.9 | 26 | 26 | 26.9 | 26 | 341,621 |
| October 20, 2025 | 28.1 | 26.8 | 26.8 | 28.6 | 26.8 | 523,098 |
| October 17, 2025 | 28.5 | 28.2 | 28.2 | 28.6 | 27.6 | 28,054 |