18.79
+0.29(+1.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 75,813 |
| December 03, 2025 | 19 | 18.5 | 18.5 | 19.6 | 18 | 83,584 |
| December 02, 2025 | 19 | 19 | 19 | 20 | 18 | 33,855 |
| December 01, 2025 | 19 | 19 | 19 | 19.73 | 19 | 13,606 |
| November 28, 2025 | 19 | 19 | 19 | 19.74 | 18.3 | 12,984 |
| November 27, 2025 | 19 | 19 | 19 | 19.74 | 19 | 11,134 |
| November 26, 2025 | 20 | 19 | 19 | 20 | 19 | 150,306 |
| November 25, 2025 | 20 | 20 | 20 | 21 | 19 | 574 |
| November 24, 2025 | 21 | 20 | 20 | 21 | 19.38 | 13,828 |
| November 21, 2025 | 20 | 20 | 20 | 21 | 19 | 43,600 |
| November 20, 2025 | 19 | 20 | 20 | 20.7 | 19 | 37,980 |
| November 19, 2025 | 19 | 19 | 19 | 19.89 | 18.43 | 34,701 |
| November 18, 2025 | 19 | 19 | 19 | 20 | 18 | 68,909 |
| November 17, 2025 | 19.5 | 19.5 | 19.5 | 19.99 | 19.15 | 47,832 |
| November 14, 2025 | 21 | 19.5 | 19.5 | 21 | 19.12 | 69,092 |
| November 13, 2025 | 21 | 21 | 21 | 21.29 | 20 | 14,985 |
| November 12, 2025 | 21 | 21 | 21 | 21.35 | 20 | 66,516 |
| November 11, 2025 | 21 | 21 | 21 | 22 | 20.22 | 67,927 |
| November 10, 2025 | 21 | 21 | 21 | 21.55 | 20.22 | 35,264 |
| November 07, 2025 | 21.59 | 21 | 21 | 21.59 | 20.02 | 13,966 |
| November 06, 2025 | 22 | 21 | 21 | 22.7 | 20.22 | 145,536 |
| November 05, 2025 | 24 | 22 | 22 | 24 | 21.22 | 256,188 |
| November 04, 2025 | 24 | 24 | 24 | 24.95 | 23 | 98,130 |
| November 03, 2025 | 23.5 | 24 | 24 | 26 | 23 | 234,648 |
| October 31, 2025 | 23.5 | 23.5 | 23.5 | 23.78 | 23.01 | 4,376 |
| October 30, 2025 | 23.5 | 23.5 | 23.5 | 23.9 | 23 | 293,430 |
| October 29, 2025 | 24 | 23.5 | 23.5 | 25 | 23.1 | 90,581 |
| October 28, 2025 | 24.5 | 24 | 24 | 25 | 23.4 | 198,657 |
| October 27, 2025 | 22 | 24.5 | 24.5 | 25.9 | 22 | 491,882 |
| October 24, 2025 | 19.5 | 22 | 22 | 22.7 | 19.13 | 297,840 |
| October 23, 2025 | 19 | 19.1 | 19.1 | 20 | 19 | 64,991 |
| October 22, 2025 | 19 | 19 | 19 | 19.8 | 18 | 3,451 |
| October 21, 2025 | 19 | 19 | 19 | 20 | 18.4 | 105,048 |
| October 20, 2025 | 19 | 19 | 19 | 20 | 18 | 48,450 |
| October 17, 2025 | 18.5 | 18.5 | 18.5 | 18.7 | 18.1 | 60,383 |
| October 16, 2025 | 18 | 18.5 | 18.5 | 18.8 | 17 | 298,953 |
| October 15, 2025 | 18 | 18 | 18 | 18.2 | 17.1 | 136,377 |
| October 14, 2025 | 17.8 | 17.5 | 17.5 | 18 | 16.3 | 86,690 |
| October 13, 2025 | 17 | 17 | 17 | 17.98 | 16.1 | 96,632 |
| October 10, 2025 | 16.5 | 17 | 17 | 17 | 16.07 | 30,734 |
| October 09, 2025 | 16.5 | 16.5 | 16.5 | 16.86 | 16.05 | 113,338 |
| October 08, 2025 | 16.5 | 16.5 | 16.5 | 16.8 | 16 | 55,919 |
| October 07, 2025 | 16.5 | 16.5 | 16.5 | 17 | 16 | 102,744 |
| October 06, 2025 | 16.5 | 16.5 | 16.5 | 16.9 | 16.05 | 54,251 |
| October 03, 2025 | 17 | 16.5 | 16.5 | 17 | 16.05 | 175,302 |
| October 02, 2025 | 17 | 17 | 17 | 17.9 | 16.51 | 123,011 |
| October 01, 2025 | 17 | 17 | 17 | 17 | 16.51 | 97,242 |
| September 30, 2025 | 17 | 17 | 17 | 18 | 16 | 99,022 |
| September 29, 2025 | 17.01 | 17 | 16.26 | 17.5 | 16.26 | 43,390 |
| September 26, 2025 | 16.5 | 17.5 | 17.5 | 18 | 16.5 | 185,068 |
| September 25, 2025 | 16.5 | 16.5 | 16.5 | 17 | 16.31 | 181,741 |
| September 24, 2025 | 16.5 | 16.5 | 16.5 | 16.99 | 16.21 | 154,615 |
| September 23, 2025 | 17 | 16.5 | 16.5 | 17 | 16.2 | 109,175 |
| September 22, 2025 | 18 | 17 | 17 | 18 | 16.39 | 50,587 |
| September 19, 2025 | 18 | 18 | 18 | 19 | 17 | 1,158 |
| September 18, 2025 | 17.9 | 17.5 | 17.5 | 17.9 | 16.35 | 221,487 |
| September 17, 2025 | 18 | 18 | 18 | 19 | 17 | 56,108 |
| September 16, 2025 | 18 | 18 | 18 | 19 | 17 | 85,167 |
| September 15, 2025 | 18 | 18 | 18 | 19.3 | 17 | 50,146 |
| September 12, 2025 | 18 | 18 | 18 | 18.49 | 17.13 | 200,292 |