32.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 32 | 32 | 32 | 32 | 32 | 50,000 |
| January 13, 2026 | 35 | 35 | 35 | 35 | 35 | 50,000 |
| January 12, 2026 | 35 | 35 | 35 | 35 | 35 | 50,000 |
| January 09, 2026 | 35 | 35 | 35 | 35.5 | 35 | 50,000 |
| January 08, 2026 | 35 | 35 | 35 | 35.6 | 35 | 60,000 |
| January 07, 2026 | 35 | 35 | 35 | 35 | 35 | 1.55M |
| January 06, 2026 | 35 | 35 | 35 | 35 | 35 | 1.85M |
| January 05, 2026 | 35.5 | 35 | 35 | 36 | 35 | 75,000 |
| January 02, 2026 | 35.5 | 35.5 | 35.5 | 37.5 | 35.5 | 60,000 |
| December 31, 2025 | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | 6,076 |
| December 30, 2025 | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | 6,076 |
| December 29, 2025 | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | 6,076 |
| December 24, 2025 | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | 6,076 |
| December 23, 2025 | 36.5 | 33.15 | 33.15 | 36.5 | 33.15 | 392 |
| December 22, 2025 | 36.5 | 36.5 | 36.5 | 38.9 | 36.5 | 1,022 |
| December 19, 2025 | 36.5 | 36.5 | 36.5 | 36.5 | 36.5 | 725,000 |
| December 18, 2025 | 36.5 | 36.5 | 36.5 | 39 | 36.5 | 27,487 |
| December 17, 2025 | 38.95 | 36.5 | 36.5 | 38.95 | 36.5 | 2,000 |
| December 16, 2025 | 36.5 | 36.5 | 36.5 | 36.5 | 36.5 | 14,783 |
| December 15, 2025 | 36.5 | 36.5 | 36.5 | 39.93 | 36 | 29,068 |
| December 12, 2025 | 33 | 36.5 | 36.5 | 36.5 | 33 | 85,049 |
| December 11, 2025 | 33 | 33 | 33 | 33 | 33 | 1.22M |
| December 10, 2025 | 33 | 33 | 33 | 33 | 33 | 1.22M |
| December 09, 2025 | 33 | 33 | 33 | 33 | 33 | 1.22M |
| December 08, 2025 | 33 | 33 | 33 | 36 | 33 | 60,000 |
| December 05, 2025 | 33 | 33 | 33 | 33 | 33 | 60,000 |
| 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 |