33.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 33 | 33 | 33 | 33 | 31.55 | 4,000 |
| December 03, 2025 | 33 | 33 | 33 | 33 | 33 | 1.58M |
| December 02, 2025 | 33 | 33 | 33 | 33 | 33 | 0 |
| December 01, 2025 | 32.5 | 32.5 | 32.5 | 33 | 32.5 | 43,965 |
| November 28, 2025 | 33.5 | 32.5 | 32.5 | 33.5 | 32 | 4,500 |
| November 27, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 280,000 |
| November 26, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 280,000 |
| November 25, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 280,000 |
| November 24, 2025 | 34.5 | 33.5 | 33.5 | 34.5 | 33.5 | 20,000 |
| November 21, 2025 | 36 | 34.5 | 34.5 | 36 | 32.3 | 32,305 |
| November 20, 2025 | 37 | 36 | 34 | 37 | 34 | 22,336 |
| November 19, 2025 | 36 | 36 | 36 | 36 | 36 | 76,720 |
| November 18, 2025 | 36 | 36 | 36 | 36 | 36 | 76,720 |
| November 17, 2025 | 36 | 36 | 36 | 36 | 36 | 76,720 |
| November 14, 2025 | 36 | 36 | 36 | 36 | 36 | 76,720 |
| November 13, 2025 | 36 | 36 | 36 | 36 | 36 | 76,720 |
| November 12, 2025 | 33.77 | 36 | 36 | 37 | 33 | 23,656 |
| November 11, 2025 | 33.5 | 36 | 36 | 38 | 33.5 | 70,000 |
| November 10, 2025 | 33.5 | 33.5 | 33.5 | 36 | 33.5 | 40,788 |
| November 07, 2025 | 33.5 | 31.77 | 31.77 | 34.2 | 31.77 | 27,240 |
| November 06, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 31.92 | 19,884 |
| November 05, 2025 | 33.5 | 31.89 | 31.89 | 33.5 | 31.89 | 16,914 |
| November 04, 2025 | 33.5 | 33.5 | 33.5 | 34.99 | 33.5 | 42,892 |
| November 03, 2025 | 33.5 | 33.5 | 33.5 | 35 | 30 | 49,568 |
| October 31, 2025 | 32 | 33.5 | 33.5 | 35 | 32 | 14,216 |
| October 30, 2025 | 32 | 32 | 32 | 32 | 32 | 290,000 |
| October 29, 2025 | 32 | 32 | 32 | 32 | 32 | 0 |
| October 28, 2025 | 32 | 32 | 32 | 32 | 32 | 290,000 |
| October 27, 2025 | 33.5 | 32 | 32 | 33.5 | 31.71 | 39,977 |
| October 24, 2025 | 33.5 | 33.5 | 33.5 | 37 | 33.5 | 794 |
| October 23, 2025 | 37 | 33.5 | 37 | 37 | 33.5 | 648 |
| October 22, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 7,392 |
| October 21, 2025 | 33.5 | 33.5 | 33.5 | 37 | 31.71 | 1,053 |
| October 20, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 280,000 |
| October 17, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 280,000 |
| October 16, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 280,000 |
| October 15, 2025 | 33.5 | 33.5 | 33.5 | 35 | 31.71 | 24,597 |
| October 14, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 15,904 |
| October 13, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 15,904 |
| October 10, 2025 | 33.5 | 33.5 | 33.5 | 35 | 33.5 | 1,136 |
| October 09, 2025 | 31 | 33.5 | 33.5 | 34.25 | 31 | 58,000 |
| October 08, 2025 | 31 | 31 | 31 | 31 | 31 | 20,944 |
| October 07, 2025 | 31 | 31 | 31 | 33.4 | 31 | 1,496 |
| October 06, 2025 | 31 | 31 | 31 | 33.4 | 31 | 20,000 |
| October 03, 2025 | 31 | 31 | 31 | 31 | 28.15 | 1,000 |
| October 02, 2025 | 31 | 31 | 31 | 31 | 31 | 94,627 |
| October 01, 2025 | 31 | 31 | 31 | 33.4 | 28.11 | 6,640 |
| September 30, 2025 | 30 | 31 | 31 | 33 | 27.67 | 72,057 |
| September 29, 2025 | 30 | 30 | 30 | 30 | 27.66 | 1,200 |
| September 26, 2025 | 30 | 30 | 30 | 30 | 30 | 541,517 |
| September 25, 2025 | 30 | 30 | 30 | 30 | 30 | 541,517 |
| September 24, 2025 | 30 | 30 | 30 | 30 | 27.61 | 37,346 |
| September 23, 2025 | 30 | 30 | 30 | 30 | 30 | 2.38M |
| September 22, 2025 | 30 | 30 | 30 | 30 | 30 | 2.38M |
| September 19, 2025 | 30 | 30 | 30 | 30 | 30 | 2.38M |
| September 18, 2025 | 33.9 | 30 | 30 | 33.9 | 27 | 124,106 |
| September 17, 2025 | 28 | 30 | 30 | 34.7 | 28 | 41,551 |
| September 16, 2025 | 25 | 28 | 31 | 31 | 25 | 88,213 |
| September 15, 2025 | 28 | 28 | 28 | 28 | 25 | 12,024 |
| September 12, 2025 | 28 | 28 | 28 | 28 | 28 | 132,000 |