28.98
+0.98(+3.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 28 | 28 | 28 | 28 | 27.53 | 62,343 |
| January 12, 2026 | 27.5 | 28 | 28 | 28 | 27 | 45,525 |
| January 09, 2026 | 27.5 | 27.5 | 27.5 | 28 | 27 | 236,636 |
| January 08, 2026 | 28.2 | 27.5 | 27.5 | 28.2 | 27.5 | 43,369 |
| January 07, 2026 | 29 | 28.2 | 28.2 | 29.7 | 27.56 | 111,682 |
| January 06, 2026 | 29.7 | 28.15 | 29 | 30 | 28 | 13,344 |
| January 05, 2026 | 29 | 29 | 29 | 29.8 | 28.15 | 72,825 |
| January 02, 2026 | 27.5 | 29 | 29 | 30 | 27 | 155,143 |
| December 31, 2025 | 27.5 | 28 | 28 | 28 | 27 | 85,658 |
| December 30, 2025 | 27 | 28 | 28 | 28 | 26 | 155,311 |
| December 29, 2025 | 27 | 27 | 27 | 27.68 | 26.1 | 94,752 |
| December 24, 2025 | 27 | 27 | 27 | 27.8 | 26.55 | 25,878 |
| December 23, 2025 | 26.5 | 27 | 27 | 27 | 26 | 101,256 |
| December 22, 2025 | 27.5 | 26.5 | 26.5 | 28 | 26.5 | 32,120 |
| December 19, 2025 | 27.5 | 27.5 | 27.5 | 27.8 | 27.1 | 16,332 |
| December 18, 2025 | 27.5 | 27.5 | 27.5 | 27.8 | 27.1 | 13,262 |
| December 17, 2025 | 27.5 | 28 | 28 | 28 | 27.05 | 47,295 |
| December 16, 2025 | 27.5 | 27.5 | 27.5 | 27.7 | 27 | 35,009 |
| December 15, 2025 | 27.5 | 27.5 | 27.5 | 28 | 27 | 103,812 |
| December 12, 2025 | 28 | 27.99 | 27.99 | 29 | 27 | 114,206 |
| December 11, 2025 | 28 | 28 | 28 | 29 | 27.2 | 126,238 |
| December 10, 2025 | 29 | 28 | 28 | 30 | 26 | 1.31M |
| December 09, 2025 | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | 5,612 |
| December 08, 2025 | 35.5 | 35.5 | 35.5 | 36 | 35 | 20,744 |
| December 05, 2025 | 35 | 35.5 | 35.5 | 35.92 | 35 | 1,379 |
| December 04, 2025 | 35.5 | 35.92 | 35.92 | 35.92 | 35.01 | 102 |
| December 03, 2025 | 35.99 | 35.5 | 35.5 | 35.99 | 35 | 34,239 |
| December 02, 2025 | 36.92 | 35 | 35 | 36.92 | 35 | 21,979 |
| December 01, 2025 | 36.5 | 36.5 | 36.5 | 36.92 | 36 | 5,171 |
| November 28, 2025 | 36.5 | 36.5 | 36.5 | 36.92 | 36 | 34,436 |
| November 27, 2025 | 36.5 | 36.25 | 36.25 | 36.92 | 36 | 15,859 |
| November 26, 2025 | 36.5 | 36 | 36 | 36.95 | 36 | 21,028 |
| November 25, 2025 | 36.5 | 36.5 | 36.5 | 37 | 36.36 | 3,149 |
| November 24, 2025 | 36.5 | 36.5 | 36.5 | 37 | 36 | 13,936 |
| November 21, 2025 | 36.5 | 36.95 | 36.95 | 36.99 | 36 | 64,764 |
| November 20, 2025 | 36.5 | 36.99 | 36.99 | 37 | 36 | 31,448 |
| November 19, 2025 | 36.5 | 36.5 | 36.5 | 36.99 | 36 | 15,967 |
| November 18, 2025 | 36.5 | 36.5 | 36.5 | 36.56 | 36 | 16,998 |
| November 17, 2025 | 37 | 37 | 37 | 37 | 36 | 8,791 |
| November 14, 2025 | 37.01 | 37 | 37 | 37.35 | 37 | 4,115 |
| November 13, 2025 | 37.3 | 37.5 | 37.5 | 37.5 | 37.3 | 21,022 |
| November 12, 2025 | 37.5 | 37.5 | 37.5 | 37.5 | 37 | 15,704 |
| November 11, 2025 | 37.41 | 37.05 | 37.05 | 37.41 | 37.05 | 72,230 |
| November 10, 2025 | 37.5 | 37.5 | 37.5 | 38 | 37 | 149 |
| November 07, 2025 | 37.5 | 37.5 | 37.5 | 38 | 37 | 30,164 |
| November 06, 2025 | 37 | 37.5 | 37.5 | 37.95 | 37 | 15,024 |
| November 05, 2025 | 38.5 | 37.5 | 37.5 | 38.5 | 37 | 43,432 |
| November 04, 2025 | 38.4 | 38.5 | 38.5 | 38.5 | 38.4 | 5 |
| November 03, 2025 | 38.5 | 38.5 | 38.5 | 39 | 38 | 69,141 |
| October 31, 2025 | 38.5 | 38.5 | 38.5 | 38.55 | 38.21 | 15,095 |
| October 30, 2025 | 38.2 | 38.5 | 38.5 | 39 | 38 | 11,914 |
| October 29, 2025 | 38.19 | 38.5 | 38.19 | 38.64 | 38 | 28,514 |
| October 28, 2025 | 38.5 | 38.5 | 38.5 | 38.7 | 38 | 8,598 |
| October 27, 2025 | 38.5 | 38.5 | 38.5 | 38.99 | 38.01 | 4,207 |
| October 24, 2025 | 39 | 38.5 | 38.5 | 39 | 38.02 | 13,803 |
| October 23, 2025 | 39.5 | 40.8 | 40.8 | 40.8 | 38.1 | 20,134 |
| October 22, 2025 | 39.5 | 39.5 | 39.5 | 40 | 39 | 1,501 |
| October 21, 2025 | 39.5 | 39.5 | 39.5 | 40 | 39.4 | 2,762 |
| October 20, 2025 | 39.5 | 39.5 | 39.5 | 40 | 38.5 | 9,246 |
| October 17, 2025 | 39.8 | 39.5 | 39.5 | 39.98 | 39 | 18,072 |
