25.75
-0.25(-0.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25 | 25.75 | 25.75 | 28 | 24 | 548,241 |
| January 13, 2026 | 19.5 | 26 | 26 | 28 | 19 | 1.28M |
| January 12, 2026 | 19.13 | 19 | 19 | 21 | 19 | 831,918 |
| January 09, 2026 | 23 | 18.5 | 18.5 | 23 | 18 | 1.11M |
| January 08, 2026 | 29.85 | 23 | 23 | 33 | 20 | 2.36M |
| January 07, 2026 | 12 | 27.8 | 27.8 | 30 | 11 | 8.56M |
| January 06, 2026 | 7.75 | 10.25 | 10.25 | 11 | 7.6 | 413,070 |
| January 05, 2026 | 6.5 | 7.75 | 7.75 | 8 | 6.5 | 175,500 |
| January 02, 2026 | 7 | 6.5 | 6.5 | 7.5 | 6.2 | 197,454 |
| December 31, 2025 | 6.25 | 7 | 7 | 7 | 6.02 | 42,915 |
| December 30, 2025 | 4.25 | 6.25 | 6.25 | 6.5 | 4.25 | 660,544 |
| December 29, 2025 | 3.75 | 3.75 | 3.75 | 3.99 | 3.5 | 68,273 |
| December 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 9M |
| December 23, 2025 | 3.75 | 3.75 | 3.75 | 3.87 | 3.6 | 644,452 |
| December 22, 2025 | 3.75 | 3.75 | 3.75 | 3.88 | 3.5 | 10,721 |
| December 19, 2025 | 3.75 | 3.75 | 3.75 | 3.87 | 3.52 | 684 |
| December 18, 2025 | 3.75 | 3.75 | 3.75 | 3.87 | 3.75 | 1,445 |
| December 17, 2025 | 3.75 | 3.75 | 3.75 | 3.89 | 3.52 | 153,808 |
| December 16, 2025 | 3.75 | 3.75 | 3.75 | 3.88 | 3.75 | 6,612 |
| December 15, 2025 | 3.75 | 3.75 | 3.75 | 4 | 3.5 | 123,168 |
| December 12, 2025 | 4.25 | 3.75 | 3.75 | 4.25 | 3.6 | 79,503 |
| December 11, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.2 | 524 |
| December 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.2 | 22,557 |
| December 09, 2025 | 4.25 | 4.25 | 4.25 | 4.49 | 4 | 315,484 |
| December 08, 2025 | 4.25 | 4.25 | 4.25 | 4.49 | 4.01 | 1,463 |
| December 05, 2025 | 4.03 | 4.25 | 4.25 | 4.49 | 4.01 | 25,845 |
| December 04, 2025 | 4.49 | 4.25 | 4.25 | 4.49 | 4.01 | 15,577 |
| December 03, 2025 | 4.25 | 4.25 | 4.25 | 4.49 | 4.01 | 10,011 |
| December 02, 2025 | 4.25 | 4.25 | 4.25 | 4.49 | 4.01 | 46,390 |
| December 01, 2025 | 4.25 | 4.25 | 4.25 | 4.5 | 4.03 | 44,970 |
| November 28, 2025 | 4.25 | 4.25 | 4.25 | 4.49 | 4.04 | 1,554 |
| November 27, 2025 | 4.25 | 4.25 | 4.25 | 4.49 | 4.25 | 19,334 |
| November 26, 2025 | 4.25 | 4.25 | 4.25 | 4.49 | 4.01 | 2,304 |
| November 25, 2025 | 4.5 | 4.25 | 4.25 | 4.75 | 4.1 | 165,828 |
| November 24, 2025 | 4.75 | 4.5 | 4.5 | 4.8 | 4.1 | 27,373 |
| November 21, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.7 | 169 |
| November 20, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.5 | 3,928 |
| November 19, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.15 | 34,570 |
| November 18, 2025 | 5.25 | 4.75 | 4.75 | 5.38 | 4.4 | 514,378 |
| November 17, 2025 | 5.25 | 5.25 | 5.25 | 5.38 | 5 | 55,049 |
| November 14, 2025 | 5.25 | 5.25 | 5.25 | 5.5 | 5.25 | 16,362 |
| November 13, 2025 | 5.25 | 5.25 | 5.25 | 5.43 | 5.01 | 2,315 |
| November 12, 2025 | 5.25 | 5.25 | 5.25 | 5.43 | 5 | 106,028 |
| November 11, 2025 | 5.25 | 5.25 | 5.25 | 5.49 | 5.15 | 492 |
| November 10, 2025 | 5.25 | 5.25 | 5.25 | 5.5 | 5.13 | 143,817 |
| November 07, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.01 | 800 |
| November 06, 2025 | 5.25 | 5.25 | 5.25 | 5.45 | 5.01 | 219 |
| November 05, 2025 | 5.25 | 5.25 | 5.25 | 5.45 | 5.01 | 20,099 |
| November 04, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.01 | 110 |
| November 03, 2025 | 5.25 | 5.25 | 5.25 | 5.45 | 5.01 | 611 |
| October 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.06 | 422 |
| October 30, 2025 | 5.25 | 5.25 | 5.25 | 5.45 | 5.25 | 110 |
| October 29, 2025 | 5.25 | 5.25 | 5.25 | 5.45 | 5.17 | 20,686 |
| October 28, 2025 | 6 | 5.25 | 5.25 | 6 | 5.17 | 119,596 |
| October 27, 2025 | 6 | 6 | 6 | 6.25 | 5.53 | 19,275 |
| October 24, 2025 | 6.25 | 5.5 | 5.5 | 6.25 | 5.5 | 56,146 |
| October 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6 | 15,608 |
| October 22, 2025 | 6.01 | 6.25 | 6.15 | 6.25 | 6 | 205,501 |
| October 21, 2025 | 6.5 | 6.25 | 6.25 | 6.75 | 6 | 42,638 |
| October 20, 2025 | 6.25 | 6.5 | 6.5 | 6.75 | 6.1 | 25,150 |