15.00
+0.2(+1.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15 | 15 | 15 | 15 | 15 | 26,000 |
| December 03, 2025 | 14.8 | 15 | 15 | 15 | 14.5 | 26,000 |
| December 02, 2025 | 14.5 | 14.8 | 14.8 | 15 | 14 | 39,410 |
| December 01, 2025 | 14.5 | 14.5 | 14.5 | 15 | 14 | 35,133 |
| November 28, 2025 | 16.74 | 14.5 | 14.5 | 18 | 14 | 1.47M |
| November 27, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 56,000 |
| November 26, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15 | 2,022 |
| November 25, 2025 | 15.5 | 15.5 | 15.5 | 16 | 15 | 3,771 |
| November 24, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15 | 32,266 |
| November 21, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 11,144 |
| November 20, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.02 | 796 |
| November 19, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15 | 22,144 |
| November 18, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15 | 8,944 |
| November 17, 2025 | 15.5 | 15.5 | 15.5 | 15.75 | 15.5 | 1 |
| November 14, 2025 | 15.5 | 15.5 | 15.5 | 16 | 15 | 33,002 |
| November 13, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15 | 215 |
| November 12, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15 | 5,022 |
| November 11, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 21,300 |
| November 10, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 19,170 |
| November 07, 2025 | 15.5 | 15.5 | 15.5 | 16 | 15 | 20,474 |
| November 06, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.1 | 63,000 |
| November 05, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15 | 10,002 |
| November 04, 2025 | 15 | 15.5 | 15.5 | 15.5 | 15 | 90 |
| November 03, 2025 | 15.5 | 15.5 | 15.5 | 16 | 15.5 | 12 |
| October 31, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 43,326 |
| October 30, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 14.7 | 6,573 |
| October 29, 2025 | 15.5 | 15.5 | 15.5 | 16.3 | 15.45 | 3,000 |
| October 28, 2025 | 15.56 | 15.5 | 15.5 | 15.99 | 15.5 | 109,827 |
| October 27, 2025 | 17 | 15 | 15 | 17 | 15 | 10,262 |
| October 24, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 20,297 |
| October 23, 2025 | 16 | 15.5 | 15.5 | 17 | 15 | 20,297 |
| October 22, 2025 | 16 | 16 | 16 | 17 | 16 | 11,820 |
| October 21, 2025 | 15.5 | 16 | 16 | 16 | 15 | 200,561 |
| October 20, 2025 | 15.5 | 15.5 | 15.5 | 16 | 15.26 | 62,870 |
| October 17, 2025 | 16 | 15.5 | 15.5 | 16 | 15.26 | 13,002 |
| October 16, 2025 | 16.5 | 16 | 16 | 16.5 | 16 | 64,859 |
| October 15, 2025 | 16.5 | 16.5 | 16.5 | 17 | 16.15 | 2,512 |
| October 14, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 660 |
| October 13, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16 | 66 |
| October 10, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16 | 36,322 |
| October 09, 2025 | 16.5 | 16.5 | 16.5 | 16.8 | 16 | 201,131 |
| October 08, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16 | 13,894 |
| October 07, 2025 | 16.5 | 16.9 | 16.9 | 17 | 16.5 | 2,848 |
| October 06, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0 |
| October 03, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 160,552 |
| October 02, 2025 | 16.5 | 16.5 | 16.5 | 17 | 16.26 | 20,330 |
| October 01, 2025 | 16.5 | 16.5 | 16.5 | 16.95 | 16.5 | 48 |
| September 30, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.26 | 3,004 |
| September 29, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 14M |
| September 26, 2025 | 17 | 16.5 | 16.5 | 17 | 16 | 1.02M |
| September 25, 2025 | 17.5 | 17 | 17 | 18 | 16 | 31,860 |
| September 24, 2025 | 17.5 | 17.5 | 17.5 | 17.9 | 17.5 | 14,000 |
| September 23, 2025 | 18.5 | 19.4 | 19.4 | 19.4 | 18 | 12,508 |
| September 22, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 17.1 | 55,766 |
| September 19, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 10 |
| September 18, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.4 | 10 |
| September 17, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 280,000 |
| September 16, 2025 | 18.5 | 18.5 | 18.5 | 19 | 18.4 | 20,006 |
| September 15, 2025 | 18.5 | 18.5 | 18.5 | 18 | 18 | 10,077 |
| September 12, 2025 | 19 | 18.5 | 18.5 | 19 | 18 | 9,566 |