14.25
+0.5(+3.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 13.75 | 14.25 | 14.25 | 15.5 | 13 | 1.1M |
| December 23, 2025 | 13 | 13.75 | 13.75 | 14.24 | 12.5 | 288,668 |
| December 22, 2025 | 14 | 13 | 13 | 14.5 | 12.7 | 916,846 |
| December 19, 2025 | 15.5 | 14.13 | 14.13 | 15.5 | 12 | 4.53M |
| December 18, 2025 | 16 | 15.25 | 15.25 | 16.5 | 14.17 | 2M |
| December 17, 2025 | 16.25 | 16 | 16 | 17 | 15 | 1.8M |
| December 16, 2025 | 17.75 | 16.25 | 16.25 | 18.44 | 15.56 | 3.51M |
| December 15, 2025 | 19.24 | 17.5 | 17.5 | 19.5 | 17 | 2.02M |
| December 12, 2025 | 17.63 | 19 | 19 | 20 | 17.5 | 1.76M |
| December 11, 2025 | 17 | 17.63 | 17.63 | 18 | 16.5 | 1.06M |
| December 10, 2025 | 17 | 16.75 | 16.75 | 18.5 | 16.5 | 2.53M |
| December 09, 2025 | 15.25 | 17 | 17 | 17.38 | 15 | 1.33M |
| December 08, 2025 | 14.85 | 15.25 | 15.25 | 16 | 14 | 985,117 |
| December 05, 2025 | 14.5 | 14.5 | 14.5 | 14.85 | 14.18 | 432,970 |
| December 04, 2025 | 13.99 | 14.5 | 14.5 | 15 | 13.71 | 1.24M |
| December 03, 2025 | 12.75 | 13.75 | 13.75 | 14.49 | 12.4 | 1.6M |
| December 02, 2025 | 12.5 | 12.75 | 12.75 | 13.5 | 12.27 | 283,504 |
| December 01, 2025 | 12.75 | 12.5 | 12.5 | 13.5 | 12 | 698,876 |
| November 28, 2025 | 13 | 12.75 | 12.75 | 13.5 | 12 | 565,068 |
| November 27, 2025 | 11.75 | 13 | 13 | 14 | 11.5 | 1.47M |
| November 26, 2025 | 11.75 | 11.75 | 11.75 | 12.38 | 11.52 | 844,341 |
| November 25, 2025 | 11.75 | 11.75 | 11.75 | 12.5 | 11 | 355,690 |
| November 24, 2025 | 12 | 11.75 | 11.75 | 12.5 | 11 | 1.09M |
| November 21, 2025 | 12.75 | 12 | 12 | 12.79 | 11.67 | 362,972 |
| November 20, 2025 | 12.25 | 12.87 | 12.87 | 13 | 12 | 558,043 |
| November 19, 2025 | 12.25 | 12.25 | 12.25 | 12.44 | 12.01 | 203,800 |
| November 18, 2025 | 12.25 | 12.25 | 12.25 | 12.5 | 12 | 379,441 |
| November 17, 2025 | 12.5 | 12.25 | 12.25 | 12.81 | 12 | 199,067 |
| November 14, 2025 | 12.5 | 12.5 | 12.5 | 12.99 | 12.01 | 281,392 |
| November 13, 2025 | 12.5 | 12.5 | 12.5 | 13.7 | 12 | 426,782 |
| November 12, 2025 | 13.25 | 12.25 | 12.25 | 14 | 12 | 719,956 |
| November 11, 2025 | 12.25 | 13.25 | 13.25 | 13.49 | 12 | 431,625 |
| November 10, 2025 | 13 | 12.25 | 12.25 | 13.5 | 12.22 | 485,285 |
| November 07, 2025 | 13 | 13 | 13 | 13.49 | 12.77 | 210,532 |
| November 06, 2025 | 13.25 | 13 | 13 | 13.85 | 12.77 | 75,136 |
| November 05, 2025 | 12.75 | 13.25 | 13.25 | 13.99 | 12 | 607,583 |
| November 04, 2025 | 13.5 | 12.75 | 12.75 | 13.99 | 12.03 | 1.21M |
| November 03, 2025 | 14.25 | 13.5 | 13.5 | 15 | 13.5 | 1.14M |
| October 31, 2025 | 13.5 | 13.5 | 13.5 | 13.99 | 13.21 | 578,630 |
| October 30, 2025 | 12.75 | 13.5 | 13.5 | 14 | 12.5 | 763,854 |
| October 29, 2025 | 13.25 | 12.75 | 12.75 | 13.5 | 12.55 | 913,967 |
| October 28, 2025 | 13.75 | 13.25 | 13.25 | 13.9 | 13.1 | 352,842 |
| October 27, 2025 | 13.75 | 13.75 | 13.75 | 14 | 13.51 | 213,286 |
| October 24, 2025 | 14 | 13.75 | 13.75 | 14.5 | 13 | 927,785 |
| October 23, 2025 | 14.25 | 14 | 14 | 15 | 13.5 | 526,150 |
| October 22, 2025 | 14.5 | 14.5 | 14.5 | 14.99 | 14.4 | 460,489 |
| October 21, 2025 | 14.5 | 14.5 | 14.5 | 15 | 14 | 991,246 |
| October 20, 2025 | 15 | 14.5 | 14.5 | 15.5 | 14 | 443,358 |
| October 17, 2025 | 14.25 | 15 | 15 | 15.2 | 13.5 | 1.19M |
| October 16, 2025 | 13.01 | 14.5 | 14.5 | 15 | 10 | 4.06M |
| October 15, 2025 | 13.5 | 13.25 | 13.25 | 14.5 | 13.01 | 1.49M |
| October 14, 2025 | 13.75 | 13.5 | 13.5 | 14.5 | 13.18 | 967,150 |
| October 13, 2025 | 13.5 | 13.75 | 13.75 | 14.5 | 13.5 | 567,415 |
| October 10, 2025 | 13.75 | 13.5 | 13.5 | 15 | 12.5 | 3.01M |
| October 09, 2025 | 15 | 13.75 | 13.75 | 15.5 | 13 | 1.32M |
| October 08, 2025 | 15.79 | 15 | 15 | 17 | 14 | 1.79M |
| October 07, 2025 | 15.5 | 15.25 | 15.25 | 16.5 | 15 | 752,609 |
| October 06, 2025 | 16 | 15.5 | 15.5 | 16.5 | 15 | 868,798 |
| October 03, 2025 | 16.6 | 15.75 | 15.75 | 17.5 | 15.65 | 1.16M |
| October 02, 2025 | 16.75 | 17 | 17 | 17.5 | 16.5 | 506,897 |