24.64
+0.08(+0.33%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.7 | 24.64 | 24.64 | 24.72 | 24.53 | 16,353 |
| December 03, 2025 | 24.74 | 24.56 | 24.56 | 24.75 | 24.56 | 11,389 |
| December 02, 2025 | 25.08 | 24.95 | 24.95 | 25.14 | 24.95 | 20,169 |
| December 01, 2025 | 25.02 | 25.15 | 25.15 | 25.19 | 24.94 | 35,605 |
| November 28, 2025 | 24.96 | 24.93 | 24.93 | 25.06 | 24.79 | 12,022 |
| November 27, 2025 | 24.86 | 24.81 | 24.81 | 24.91 | 24.8 | 18,023 |
| November 26, 2025 | 25.01 | 24.91 | 24.91 | 25.1 | 24.91 | 22,937 |
| November 25, 2025 | 25.2 | 24.98 | 24.98 | 25.29 | 24.97 | 26,514 |
| November 24, 2025 | 24.92 | 24.96 | 24.96 | 25.09 | 24.85 | 11,059 |
| November 21, 2025 | 24.51 | 24.55 | 24.55 | 24.66 | 24.14 | 16,624 |
| November 20, 2025 | 25.24 | 24.99 | 24.99 | 25.31 | 24.99 | 7,960 |
| November 19, 2025 | 25.14 | 25.13 | 25.13 | 25.29 | 25.09 | 19,076 |
| November 18, 2025 | 25.19 | 25.22 | 25.22 | 25.3 | 25.12 | 16,011 |
| November 17, 2025 | 25.6 | 25.51 | 25.51 | 25.64 | 25.46 | 12,758 |
| November 14, 2025 | 25.85 | 25.91 | 25.91 | 25.98 | 25.65 | 16,344 |
| November 13, 2025 | 26.41 | 26 | 26 | 26.48 | 26 | 15,037 |
| November 12, 2025 | 26.23 | 26.07 | 26.07 | 26.31 | 26.02 | 23,237 |
| November 11, 2025 | 26.06 | 26.05 | 26.05 | 26.19 | 26.05 | 25,261 |
| November 10, 2025 | 26.05 | 25.88 | 25.88 | 26.09 | 25.88 | 23,352 |
| November 07, 2025 | 25.75 | 25.43 | 25.43 | 25.78 | 25.43 | 12,998 |
| November 06, 2025 | 26.1 | 25.84 | 25.84 | 26.25 | 25.84 | 16,846 |
| November 05, 2025 | 25.61 | 25.74 | 25.74 | 25.85 | 25.61 | 12,258 |
| November 04, 2025 | 25.55 | 25.71 | 25.71 | 25.72 | 25.47 | 14,098 |
| November 03, 2025 | 25.78 | 25.66 | 25.66 | 25.83 | 25.63 | 24,571 |
| October 31, 2025 | 25.66 | 25.71 | 25.71 | 25.75 | 25.6 | 11,789 |
| October 30, 2025 | 26.08 | 26.07 | 26.07 | 26.15 | 25.97 | 28,030 |
| October 29, 2025 | 26.25 | 26.27 | 26.27 | 26.41 | 26.15 | 15,596 |
| October 28, 2025 | 25.79 | 25.91 | 25.91 | 26.01 | 25.74 | 67,517 |
| October 27, 2025 | 26.06 | 26.17 | 26.17 | 26.17 | 26 | 24,959 |
| October 24, 2025 | 25.57 | 25.78 | 25.78 | 25.78 | 25.53 | 20,626 |
| October 23, 2025 | 25.39 | 25.52 | 25.52 | 25.56 | 25.25 | 49,287 |
| October 22, 2025 | 25.24 | 25.09 | 25.09 | 25.29 | 25.07 | 36,700 |
| October 21, 2025 | 25.42 | 25.19 | 25.19 | 25.45 | 25.15 | 28,848 |
| October 20, 2025 | 25.03 | 25.31 | 25.31 | 25.31 | 24.93 | 212,090 |
| October 17, 2025 | 24.43 | 24.93 | 24.93 | 25.01 | 24.32 | 69,857 |
| October 16, 2025 | 25.09 | 25.2 | 25.2 | 25.23 | 25.07 | 20,157 |
| October 15, 2025 | 25.25 | 25.2 | 25.2 | 25.33 | 25.17 | 13,884 |
| October 14, 2025 | 24.89 | 25.06 | 25.06 | 25.06 | 24.78 | 31,163 |
| October 13, 2025 | 25.1 | 25.32 | 25.32 | 25.36 | 25.05 | 38,216 |
| October 10, 2025 | 25.79 | 24.75 | 24.75 | 25.94 | 24.74 | 46,192 |
| October 09, 2025 | 26.23 | 26.06 | 26.06 | 26.3 | 25.95 | 11,079 |
| October 08, 2025 | 26 | 26.02 | 26.02 | 26.1 | 25.91 | 25,766 |
| October 07, 2025 | 26.24 | 26.06 | 26.06 | 26.34 | 26.06 | 16,535 |
| October 06, 2025 | 26.22 | 26.26 | 26.26 | 26.26 | 26 | 18,373 |
| October 03, 2025 | 26.25 | 26.2 | 26.2 | 26.31 | 26.17 | 29,266 |
| October 02, 2025 | 26.38 | 26.45 | 26.45 | 26.52 | 26.32 | 28,707 |
| October 01, 2025 | 25.86 | 26.02 | 26.02 | 26.02 | 25.81 | 17,945 |
| September 30, 2025 | 25.97 | 25.94 | 25.94 | 26.12 | 25.9 | 19,478 |
| September 29, 2025 | 25.76 | 25.87 | 25.87 | 25.88 | 25.71 | 20,511 |
| September 26, 2025 | 25.53 | 25.38 | 25.38 | 25.56 | 25.27 | 24,300 |
| September 25, 2025 | 25.63 | 25.7 | 25.7 | 25.72 | 25.5 | 20,141 |
| September 24, 2025 | 25.51 | 25.53 | 25.53 | 25.58 | 25.41 | 18,644 |
| September 23, 2025 | 24.9 | 25.12 | 25.12 | 25.14 | 24.88 | 22,854 |
| September 22, 2025 | 25.32 | 25.27 | 25.27 | 25.35 | 25.22 | 63,137 |
| September 19, 2025 | 25.38 | 25.43 | 25.43 | 25.5 | 25.33 | 12,922 |
| September 18, 2025 | 25.13 | 25.27 | 25.27 | 25.34 | 25.07 | 33,337 |
| September 17, 2025 | 25.5 | 25.44 | 25.44 | 25.52 | 25.38 | 11,227 |
| September 16, 2025 | 24.97 | 24.99 | 24.99 | 25.02 | 24.85 | 25,321 |
| September 15, 2025 | 25.02 | 25.05 | 25.05 | 25.15 | 24.95 | 32,892 |
| September 12, 2025 | 24.98 | 24.94 | 24.94 | 25.07 | 24.9 | 16,529 |