16.65
+0.1(+0.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 17.3 | 16.65 | 16.65 | 17.3 | 16.1 | 35,317 |
| December 23, 2025 | 16.33 | 16.55 | 16.55 | 16.7 | 16.22 | 216,390 |
| December 22, 2025 | 15.93 | 16.48 | 16.48 | 17 | 15.8 | 829,518 |
| December 19, 2025 | 16.55 | 16.25 | 16.25 | 16.55 | 15.95 | 64,898 |
| December 18, 2025 | 16.15 | 15.8 | 15.8 | 16.71 | 15.75 | 547,770 |
| December 17, 2025 | 17.05 | 16.55 | 16.55 | 17.05 | 16.15 | 347,073 |
| December 16, 2025 | 15.95 | 16.33 | 16.33 | 16.6 | 15.8 | 564,068 |
| December 15, 2025 | 16.15 | 15.9 | 15.9 | 16.3 | 15.8 | 1.19M |
| December 12, 2025 | 16.66 | 16.95 | 16.95 | 17.8 | 16.55 | 40,057 |
| December 11, 2025 | 16.87 | 17 | 17 | 18.35 | 16 | 578,530 |
| December 10, 2025 | 17.1 | 17.52 | 17.52 | 18.35 | 16.65 | 163,723 |
| December 09, 2025 | 17.63 | 17.52 | 17.52 | 18.43 | 17.1 | 182,126 |
| December 08, 2025 | 18.26 | 17.4 | 17.4 | 19.05 | 17.2 | 510,905 |
| December 05, 2025 | 18.4 | 18.2 | 18.2 | 19.45 | 17.26 | 198,358 |
| December 04, 2025 | 18.38 | 17.58 | 17.58 | 18.38 | 17.2 | 116,294 |
| December 03, 2025 | 18.1 | 18.3 | 18.3 | 18.8 | 17.8 | 91,048 |
| December 02, 2025 | 19 | 18 | 18 | 19.21 | 18 | 205,675 |
| December 01, 2025 | 20 | 19.02 | 19.02 | 20 | 18.25 | 61,146 |
| November 28, 2025 | 17.6 | 19.18 | 19.18 | 19.95 | 17.6 | 369,895 |
| November 27, 2025 | 18.5 | 18.48 | 18.48 | 18.95 | 18 | 146,936 |
| November 26, 2025 | 17.33 | 18.25 | 18.25 | 18.39 | 17.05 | 350,777 |
| November 25, 2025 | 17.9 | 17.63 | 17.63 | 17.9 | 17.1 | 224,263 |
| November 24, 2025 | 16.27 | 17.13 | 17.13 | 17.5 | 16.27 | 238,152 |
| November 21, 2025 | 16.69 | 16.75 | 16.75 | 16.75 | 15.9 | 1.03M |
| November 20, 2025 | 16.15 | 16.27 | 16.27 | 16.27 | 15.8 | 159,442 |
| November 19, 2025 | 15.53 | 16.13 | 16.13 | 16.13 | 15.53 | 14,725 |
| November 18, 2025 | 15.55 | 15.2 | 15.2 | 16 | 15.2 | 170,551 |
| November 17, 2025 | 16 | 16.33 | 16.33 | 16.85 | 15.8 | 95,491 |
| November 14, 2025 | 16.1 | 16.13 | 16.13 | 16.54 | 15.5 | 10,257 |
| November 13, 2025 | 16 | 16.1 | 16.1 | 16.1 | 16 | 37,450 |
| November 12, 2025 | 15.5 | 15.98 | 15.98 | 16 | 15.5 | 115,055 |
| November 11, 2025 | 15.5 | 15.75 | 15.75 | 16.95 | 15.5 | 136,837 |
| November 10, 2025 | 16.05 | 15.5 | 15.5 | 16.47 | 15.5 | 292,248 |
| November 07, 2025 | 16.14 | 15.9 | 15.9 | 16.75 | 15.62 | 132,853 |
| November 06, 2025 | 16.15 | 16.15 | 16.15 | 17.2 | 16.15 | 86,831 |
| November 05, 2025 | 16.83 | 16.48 | 16.48 | 17.45 | 16.37 | 273,619 |
| November 04, 2025 | 17.4 | 16.65 | 16.65 | 18.4 | 16.65 | 161,937 |
| November 03, 2025 | 18.16 | 17.63 | 17.63 | 18.16 | 17.4 | 478,701 |
| October 31, 2025 | 18.2 | 18.13 | 18.13 | 18.45 | 17.8 | 44,809 |
| October 30, 2025 | 17.5 | 17.8 | 17.8 | 18.2 | 17.4 | 30,937 |
| October 29, 2025 | 18.3 | 17.4 | 17.4 | 18.3 | 17.4 | 113,598 |
| October 28, 2025 | 17.51 | 17.5 | 17.5 | 18.45 | 17.46 | 36,372 |
| October 27, 2025 | 17.9 | 18.08 | 18.08 | 18.4 | 17.75 | 32,047 |
| October 24, 2025 | 17.44 | 17.8 | 17.8 | 18.4 | 17.44 | 73,775 |
| October 23, 2025 | 17.69 | 17.6 | 17.6 | 18.45 | 17.6 | 139,079 |
| October 22, 2025 | 19 | 18.2 | 18.2 | 19.3 | 18 | 375,335 |
| October 21, 2025 | 19.6 | 19 | 19 | 19.8 | 18.55 | 161,240 |
| October 20, 2025 | 18.6 | 19.5 | 19.5 | 19.78 | 18.6 | 121,496 |
| October 17, 2025 | 19.27 | 19.55 | 19.55 | 20 | 19 | 60,792 |
| October 16, 2025 | 19.95 | 19.55 | 19.55 | 19.95 | 19.05 | 29,377 |
| October 15, 2025 | 20 | 19.6 | 19.6 | 20 | 18.9 | 298,197 |
| October 14, 2025 | 19.5 | 19.75 | 19.75 | 19.9 | 18.9 | 2.18M |
| October 13, 2025 | 20 | 19.4 | 19.4 | 20 | 18.8 | 230,298 |
| October 10, 2025 | 19.13 | 19.3 | 19.3 | 19.95 | 18.99 | 231,841 |
| October 09, 2025 | 18.97 | 19.2 | 19.2 | 19.95 | 18.2 | 56,180 |
| October 08, 2025 | 19.68 | 19.1 | 19.1 | 20 | 18.75 | 662,121 |
| October 07, 2025 | 19.59 | 19.1 | 19.1 | 19.94 | 18.75 | 723,141 |
| October 06, 2025 | 19 | 18.85 | 18.85 | 19.85 | 18.4 | 926,121 |
| October 03, 2025 | 17.25 | 18.15 | 18.15 | 18.8 | 17.25 | 294,923 |
| October 02, 2025 | 17.05 | 18.08 | 18.08 | 18.08 | 17.05 | 792,627 |