25.30
-1.05(-3.98%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26.7 | 25.3 | 25.3 | 26.7 | 25 | 528,251 |
| January 13, 2026 | 26 | 26.35 | 26.35 | 26.7 | 26 | 371,322 |
| January 12, 2026 | 26.46 | 25.9 | 25.9 | 26.7 | 25.9 | 143,947 |
| January 09, 2026 | 26 | 26.5 | 26.5 | 26.7 | 26 | 275,523 |
| January 08, 2026 | 26.8 | 26.4 | 26.4 | 26.8 | 25.8 | 466,982 |
| January 07, 2026 | 26 | 26 | 26 | 26.7 | 26 | 403,352 |
| January 06, 2026 | 26.7 | 26.49 | 26.49 | 26.7 | 26 | 126,351 |
| January 05, 2026 | 26.5 | 26.35 | 26.35 | 26.7 | 25.84 | 243,062 |
| January 02, 2026 | 26.47 | 26.55 | 26.55 | 26.7 | 26 | 51,953 |
| December 31, 2025 | 26.5 | 26.4 | 26.4 | 26.6 | 26.1 | 244,247 |
| December 30, 2025 | 25.96 | 25.5 | 25.5 | 26.49 | 25.5 | 134,121 |
| December 29, 2025 | 25 | 24.8 | 24.8 | 25.1 | 24.64 | 1.14M |
| December 24, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 100,000 |
| December 23, 2025 | 26.31 | 25.3 | 25.3 | 26.31 | 25.3 | 175,624 |
| December 22, 2025 | 25.8 | 25.3 | 25.3 | 26.5 | 25.3 | 903,411 |
| December 19, 2025 | 25.7 | 25.8 | 25.8 | 25.8 | 25.5 | 101,361 |
| December 18, 2025 | 24.7 | 25.3 | 25.3 | 25.7 | 24.7 | 380,035 |
| December 17, 2025 | 24.74 | 25 | 25 | 25.01 | 24.1 | 222,254 |
| December 16, 2025 | 24.5 | 24.9 | 24.9 | 25 | 24.45 | 157,340 |
| December 15, 2025 | 23.8 | 24.9 | 24.9 | 24.9 | 22.4 | 719,977 |
| December 12, 2025 | 22.33 | 21.8 | 21.8 | 24 | 21.8 | 155,373 |
| December 11, 2025 | 22.1 | 22 | 22 | 23.41 | 22 | 196,858 |
| December 10, 2025 | 23.33 | 22.3 | 22.3 | 23.52 | 22.3 | 99,331 |
| December 09, 2025 | 23.67 | 22.4 | 22.4 | 23.67 | 22.4 | 360,680 |
| December 08, 2025 | 24 | 23.5 | 23.5 | 24 | 23.5 | 238,964 |
| December 05, 2025 | 24.9 | 25 | 25 | 25 | 24 | 18,809 |
| December 04, 2025 | 24.74 | 25 | 25 | 25 | 24.74 | 64,662 |
| December 03, 2025 | 23.7 | 24 | 24 | 24.9 | 23.7 | 491,195 |
| December 02, 2025 | 24.6 | 24 | 24 | 24.6 | 23.56 | 256,180 |
| December 01, 2025 | 25 | 25.2 | 25.2 | 25.9 | 24.19 | 84,777 |
| November 28, 2025 | 24.1 | 24 | 24 | 25.9 | 24 | 347,829 |
| November 27, 2025 | 25.9 | 25 | 25 | 25.9 | 24.25 | 40,971 |
| November 26, 2025 | 24.5 | 24.6 | 24.6 | 24.72 | 24.13 | 46,645 |
| November 25, 2025 | 24.5 | 24.5 | 24.5 | 26 | 23.3 | 396,078 |
| November 24, 2025 | 24.6 | 24.6 | 24.6 | 25.9 | 24.6 | 36,581 |
| November 21, 2025 | 24.78 | 24.5 | 24.5 | 24.78 | 24.5 | 49,091 |
| November 20, 2025 | 24.68 | 24.95 | 24.95 | 25 | 24.68 | 2.7M |
| November 19, 2025 | 25.9 | 24.5 | 24.5 | 25.9 | 24.5 | 98,479 |
| November 18, 2025 | 26.9 | 24.9 | 24.9 | 26.9 | 24.9 | 177,723 |
| November 17, 2025 | 25 | 26.2 | 26.2 | 26.2 | 25 | 137,293 |
| November 14, 2025 | 25.55 | 25.95 | 25.95 | 26.4 | 25.55 | 2.94M |
| November 13, 2025 | 25.5 | 25.9 | 25.9 | 26 | 25.4 | 140,178 |
| November 12, 2025 | 25.37 | 25 | 25 | 26.5 | 25 | 229,191 |
| November 11, 2025 | 26.1 | 25 | 25 | 26.1 | 25 | 86,735 |
| November 10, 2025 | 25.1 | 26 | 26 | 26 | 25.1 | 16,354 |
| November 07, 2025 | 25.15 | 25.1 | 25.1 | 26 | 25.1 | 71,862 |
| November 06, 2025 | 26.9 | 26 | 26 | 26.9 | 25.1 | 57,466 |
| November 05, 2025 | 25 | 25 | 25 | 26.9 | 25 | 29,677 |
| November 04, 2025 | 26.5 | 26 | 26 | 26.89 | 25.82 | 137,714 |
| November 03, 2025 | 26.4 | 26.2 | 26.2 | 27 | 26.1 | 44,346 |
| October 31, 2025 | 26.5 | 26.35 | 26.35 | 27 | 26.2 | 449,682 |
| October 30, 2025 | 26.25 | 26.05 | 26.05 | 26.45 | 26 | 627,527 |
| October 29, 2025 | 26.5 | 26.5 | 26.5 | 26.68 | 25.85 | 997,490 |
| October 28, 2025 | 25 | 26.5 | 26.5 | 26.5 | 25 | 641,209 |
| October 27, 2025 | 26 | 26.4 | 26.4 | 26.4 | 25.56 | 663,667 |
| October 24, 2025 | 28.23 | 26 | 26 | 28.23 | 23.6 | 3.13M |
| October 23, 2025 | 27.3 | 27.95 | 27.95 | 28.9 | 27.1 | 529,145 |
| October 22, 2025 | 27.3 | 27.1 | 27.1 | 28.5 | 27.1 | 577,130 |
| October 21, 2025 | 28.6 | 28 | 28 | 28.6 | 27.27 | 28,359 |
| October 20, 2025 | 27.69 | 27.6 | 27.6 | 28.6 | 27 | 1.26M |