21.50
-0.5(-2.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 22 | 21.5 | 21.5 | 22.5 | 21 | 2.32M |
| December 23, 2025 | 21.5 | 22 | 22 | 22.88 | 21 | 8.01M |
| December 22, 2025 | 20 | 21.5 | 21.5 | 22 | 19.5 | 1.48M |
| December 19, 2025 | 22.25 | 20 | 20 | 22.4 | 19 | 4.12M |
| December 18, 2025 | 24.2 | 21.9 | 21.9 | 25.5 | 21.5 | 3.84M |
| December 17, 2025 | 23 | 24.2 | 24.2 | 25 | 21.5 | 2.95M |
| December 16, 2025 | 21.5 | 22.5 | 22.5 | 23 | 21 | 4.47M |
| December 15, 2025 | 18.5 | 22 | 22 | 22 | 18.35 | 3.86M |
| December 12, 2025 | 16.5 | 18.25 | 18.25 | 20.5 | 16.5 | 3.43M |
| December 11, 2025 | 20 | 17.5 | 17.5 | 21.5 | 16.5 | 6.25M |
| December 10, 2025 | 22 | 19.5 | 19.5 | 26 | 19.5 | 21.64M |
| December 09, 2025 | 15.4 | 20.2 | 20.2 | 21 | 15 | 23.1M |
| December 08, 2025 | 10.4 | 15.25 | 15.25 | 15.55 | 9.9 | 19.08M |
| December 05, 2025 | 10 | 10.3 | 10.3 | 10.5 | 9.2 | 6.3M |
| December 04, 2025 | 7.75 | 10.3 | 10.3 | 11 | 7.75 | 16.2M |
| December 03, 2025 | 7.55 | 7.65 | 7.65 | 7.75 | 7.1 | 1.26M |
| December 02, 2025 | 7.55 | 7.55 | 7.55 | 7.75 | 7.41 | 181,844 |
| December 01, 2025 | 7.55 | 7.55 | 7.55 | 7.8 | 7.4 | 80,381 |
| November 28, 2025 | 7.35 | 7.55 | 7.55 | 7.8 | 7.28 | 403,152 |
| November 27, 2025 | 7.45 | 7.35 | 7.35 | 7.5 | 7.2 | 1.32M |
| November 26, 2025 | 7.25 | 7.45 | 7.45 | 7.5 | 7.17 | 624,455 |
| November 25, 2025 | 7.25 | 7.25 | 7.25 | 7.5 | 7.16 | 69,364 |
| November 24, 2025 | 7.3 | 7.25 | 7.25 | 7.3 | 7 | 443,897 |
| November 21, 2025 | 7.3 | 7.3 | 7.3 | 7.3 | 7.12 | 647,062 |
| November 20, 2025 | 6.9 | 7.3 | 7.3 | 7.3 | 6.79 | 1.61M |
| November 19, 2025 | 7.3 | 7 | 7 | 7.3 | 7 | 795,194 |
| November 18, 2025 | 7.35 | 7.35 | 7.35 | 7.5 | 7.24 | 121,150 |
| November 17, 2025 | 7.4 | 7.4 | 7.4 | 7.5 | 7.32 | 193,031 |
| November 14, 2025 | 7.55 | 7.4 | 7.4 | 7.7 | 7.3 | 326,693 |
| November 13, 2025 | 7.65 | 7.65 | 7.65 | 7.76 | 7.5 | 143,514 |
| November 12, 2025 | 7.7 | 7.65 | 7.65 | 7.7 | 7.54 | 378,346 |
| November 11, 2025 | 7.45 | 7.55 | 7.55 | 7.7 | 7.3 | 83,916 |
| November 10, 2025 | 7.65 | 7.3 | 7.3 | 7.8 | 7.3 | 407,853 |
| November 07, 2025 | 7.35 | 7.7 | 7.7 | 7.8 | 7.06 | 573,714 |
| November 06, 2025 | 7.3 | 7.35 | 7.35 | 7.4 | 7.2 | 139,754 |
| November 05, 2025 | 7.2 | 7.3 | 7.3 | 7.4 | 7.1 | 485,561 |
| November 04, 2025 | 7.4 | 7.25 | 7.25 | 7.48 | 7.18 | 331,348 |
| November 03, 2025 | 7.55 | 7.5 | 7.5 | 7.86 | 7.3 | 653,688 |
| October 31, 2025 | 7.6 | 7.55 | 7.55 | 7.64 | 7.3 | 377,888 |
| October 30, 2025 | 7.65 | 7.6 | 7.6 | 7.8 | 7.5 | 105,768 |
| October 29, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | 128,987 |
| October 28, 2025 | 7.65 | 7.65 | 7.65 | 7.78 | 7.54 | 37,793 |
| October 27, 2025 | 7.6 | 7.7 | 7.7 | 7.7 | 7.5 | 441,344 |
| October 24, 2025 | 7.42 | 7.55 | 7.55 | 7.55 | 7.31 | 270,335 |
| October 23, 2025 | 7.04 | 7.55 | 7.55 | 7.68 | 7 | 1.37M |
| October 22, 2025 | 7.04 | 7.1 | 7.1 | 7.2 | 7 | 440,754 |
| October 21, 2025 | 7.1 | 7.08 | 7.08 | 7.19 | 7.05 | 152,520 |
| October 20, 2025 | 7.25 | 7.1 | 7.1 | 7.3 | 7 | 637,976 |
| October 17, 2025 | 7.12 | 7.2 | 7.2 | 7.5 | 7.12 | 193,006 |
| October 16, 2025 | 7.5 | 7.35 | 7.32 | 7.5 | 7.2 | 169,665 |
| October 15, 2025 | 7.3 | 7.3 | 7.3 | 7.4 | 7.3 | 45,840 |
| October 14, 2025 | 7.6 | 7.3 | 7.3 | 7.6 | 7.06 | 573,379 |
| October 13, 2025 | 7.18 | 7.6 | 7.6 | 7.6 | 7.18 | 17,491 |
| October 10, 2025 | 7.55 | 7.36 | 7.36 | 7.55 | 7.36 | 30,860 |
| October 09, 2025 | 7.65 | 7.55 | 7.55 | 7.65 | 7.5 | 188,460 |
| October 08, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.5 | 247,617 |
| October 07, 2025 | 7.65 | 7.65 | 7.65 | 7.8 | 7.5 | 316,115 |
| October 06, 2025 | 7.65 | 7.65 | 7.65 | 7.7 | 7.6 | 49,148 |
| October 03, 2025 | 7.9 | 7.65 | 7.65 | 8 | 7.6 | 613,731 |
| October 02, 2025 | 7.95 | 7.9 | 7.9 | 7.96 | 7.8 | 272,381 |
