26.49
-0.51(-1.89%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 27 | 27 | 27 | 27.5 | 26.5 | 675,937 |
| January 12, 2026 | 27.03 | 27 | 27 | 27.5 | 26.5 | 2.02M |
| January 09, 2026 | 26.7 | 26.8 | 26.8 | 27 | 26 | 2.93M |
| January 08, 2026 | 25.5 | 26.5 | 26.5 | 27 | 25.25 | 6.14M |
| January 07, 2026 | 26.45 | 25.5 | 25.5 | 26.5 | 25 | 5.81M |
| January 06, 2026 | 27.25 | 26.5 | 26.5 | 27.5 | 26.5 | 1.53M |
| January 05, 2026 | 27.25 | 27.1 | 27.1 | 27.5 | 27 | 770,552 |
| January 02, 2026 | 27.25 | 27.25 | 27.25 | 27.5 | 26.5 | 794,032 |
| December 31, 2025 | 27.25 | 27 | 27 | 27.5 | 26.5 | 1.59M |
| December 30, 2025 | 27.25 | 27.25 | 27.25 | 27.5 | 26.5 | 2.06M |
| December 29, 2025 | 27.4 | 26.9 | 26.9 | 27.6 | 26.68 | 1.3M |
| December 24, 2025 | 27.75 | 27.75 | 27.75 | 28.5 | 27.61 | 318,194 |
| December 23, 2025 | 28.75 | 27.8 | 27.8 | 29 | 27.1 | 3.61M |
| December 22, 2025 | 29.2 | 28.75 | 28.75 | 29.5 | 28.5 | 1.98M |
| December 19, 2025 | 28.75 | 29.25 | 29.25 | 29.5 | 28.5 | 908,520 |
| December 18, 2025 | 29 | 28.75 | 28.75 | 29.5 | 28 | 941,783 |
| December 17, 2025 | 28.5 | 28.75 | 28.75 | 29 | 28 | 749,534 |
| December 16, 2025 | 28.25 | 28.5 | 28.5 | 29 | 28.05 | 992,707 |
| December 15, 2025 | 28.5 | 28.25 | 28.25 | 29 | 28 | 390,809 |
| December 12, 2025 | 28.5 | 28.5 | 28.5 | 29 | 28.41 | 304,805 |
| December 11, 2025 | 28.5 | 28.5 | 28.5 | 29 | 28 | 436,357 |
| December 10, 2025 | 28.25 | 28.55 | 28.55 | 29 | 28 | 267,862 |
| December 09, 2025 | 28.25 | 28.25 | 28.25 | 28.8 | 28 | 681,840 |
| December 08, 2025 | 28.35 | 28.25 | 28.25 | 28.5 | 28 | 460,533 |
| December 05, 2025 | 28.25 | 28.25 | 28.25 | 28.5 | 28 | 615,322 |
| December 04, 2025 | 27.62 | 28.25 | 28.25 | 28.5 | 27.5 | 398,583 |
| December 03, 2025 | 28 | 28 | 28 | 28.5 | 27.67 | 250,672 |
| December 02, 2025 | 27.75 | 28 | 28 | 28.5 | 27.75 | 235,407 |
| December 01, 2025 | 27.75 | 27.75 | 27.75 | 28.5 | 26.7 | 627,170 |
| November 28, 2025 | 27 | 27.3 | 27.3 | 28 | 26.5 | 299,606 |
| November 27, 2025 | 27 | 27 | 27 | 27.5 | 26.5 | 1.27M |
| November 26, 2025 | 26.75 | 27 | 27 | 27.5 | 26.75 | 508,875 |
| November 25, 2025 | 27 | 26.75 | 26.75 | 27.46 | 26.5 | 458,412 |
| November 24, 2025 | 27.25 | 27.5 | 27.5 | 27.5 | 26.5 | 987,305 |
| November 21, 2025 | 27.25 | 27.25 | 27.25 | 27.47 | 27 | 330,235 |
| November 20, 2025 | 27.25 | 27.25 | 27.25 | 28 | 27.03 | 943,851 |
| November 19, 2025 | 27.75 | 27.1 | 27.1 | 28 | 27 | 1.08M |
| November 18, 2025 | 27.5 | 27.5 | 27.5 | 28.5 | 27.5 | 540,509 |
| November 17, 2025 | 27.5 | 27.75 | 27.75 | 28.5 | 27 | 561,724 |
| November 14, 2025 | 27.5 | 27.5 | 27.5 | 28 | 27 | 193,602 |
| November 13, 2025 | 27.75 | 27.5 | 27.5 | 28 | 27 | 648,066 |
| November 12, 2025 | 27.5 | 27.75 | 27.75 | 28.5 | 27 | 1.18M |
| November 11, 2025 | 27.5 | 27.5 | 27.5 | 28.5 | 27 | 634,860 |
| November 10, 2025 | 28 | 27.75 | 27.75 | 28.5 | 27.06 | 285,733 |
| November 07, 2025 | 27.25 | 28 | 28 | 28.5 | 27 | 716,460 |
| November 06, 2025 | 27.5 | 27.25 | 27.25 | 28 | 27 | 642,224 |
| November 05, 2025 | 27.25 | 27.5 | 27.5 | 28 | 27 | 498,128 |
| November 04, 2025 | 27.25 | 27.25 | 27.25 | 28.5 | 27 | 596,457 |
| November 03, 2025 | 28 | 27.5 | 27.5 | 28.5 | 27.2 | 1.24M |
| October 31, 2025 | 28 | 28 | 28 | 28.5 | 27.5 | 922,883 |
| October 30, 2025 | 28 | 28 | 28 | 28.5 | 27.5 | 491,087 |
| October 29, 2025 | 28.25 | 28 | 28 | 28.5 | 27.5 | 124,532 |
| October 28, 2025 | 28.25 | 28.25 | 28.25 | 28.5 | 27.5 | 770,170 |
| October 27, 2025 | 28 | 28.25 | 28.25 | 28.5 | 27.81 | 306,326 |
| October 24, 2025 | 28.5 | 28 | 28 | 30 | 27.5 | 2.92M |
| October 23, 2025 | 28.25 | 28.75 | 28.75 | 29 | 28 | 475,581 |
| October 22, 2025 | 28.4 | 28.25 | 28.25 | 28.5 | 28 | 533,605 |
| October 21, 2025 | 28 | 28.25 | 28.25 | 28.5 | 27.75 | 275,936 |
| October 20, 2025 | 28 | 28 | 28 | 28.5 | 27.5 | 430,875 |
| October 17, 2025 | 28.25 | 28 | 28 | 28.5 | 27.5 | 462,577 |