22.40
+0.4(+1.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 22 | 22.4 | 22.4 | 24 | 21.25 | 41,396 |
| January 13, 2026 | 22 | 22 | 22 | 22.78 | 21.25 | 188,809 |
| January 12, 2026 | 22 | 22 | 22 | 23 | 21 | 99,592 |
| January 09, 2026 | 21 | 22 | 22 | 22.7 | 20 | 109,427 |
| January 08, 2026 | 20 | 21 | 21 | 21 | 20 | 59,596 |
| January 07, 2026 | 20.5 | 20 | 20 | 21 | 20 | 118,009 |
| January 06, 2026 | 18.5 | 20.5 | 20.5 | 21 | 18 | 363,569 |
| January 05, 2026 | 18.5 | 18.5 | 18.5 | 18.65 | 18.07 | 28,741 |
| January 02, 2026 | 18.25 | 18.5 | 18.5 | 19 | 18.01 | 120,660 |
| December 31, 2025 | 18.25 | 18.25 | 18.25 | 18.5 | 18.25 | 12,762 |
| December 30, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.16M |
| December 29, 2025 | 18.5 | 18.25 | 18.25 | 19 | 18 | 59,232 |
| December 24, 2025 | 18.5 | 18.5 | 18.5 | 19 | 18 | 20,504 |
| December 23, 2025 | 18.5 | 18.5 | 18.5 | 19 | 18 | 59,464 |
| December 22, 2025 | 18.5 | 18.5 | 18.5 | 19 | 18 | 33,818 |
| December 19, 2025 | 18.5 | 18.5 | 18.5 | 18.65 | 18 | 47,572 |
| December 18, 2025 | 19.75 | 18.5 | 18.5 | 20 | 18 | 118,322 |
| December 17, 2025 | 19.75 | 19.75 | 19.75 | 21 | 18.55 | 92,138 |
| December 16, 2025 | 20 | 19.75 | 19.75 | 21 | 18.5 | 23,803 |
| December 15, 2025 | 20 | 20 | 20 | 20.2 | 19.04 | 32,658 |
| December 12, 2025 | 20 | 20 | 20 | 20 | 19.04 | 8,742 |
| December 11, 2025 | 20 | 20 | 20 | 20 | 20 | 22,204 |
| December 10, 2025 | 20 | 20 | 20 | 20 | 20 | 22,204 |
| December 09, 2025 | 20.25 | 20 | 20 | 21 | 19.5 | 22,204 |
| December 08, 2025 | 21 | 20.25 | 20.25 | 21 | 19.5 | 46,417 |
| December 05, 2025 | 20.25 | 20.7 | 20.7 | 21 | 19.53 | 201,429 |
| December 04, 2025 | 20.4 | 20.25 | 20.25 | 22 | 19.5 | 256,850 |
| December 03, 2025 | 20.5 | 20.25 | 20.25 | 20.68 | 19.5 | 56,593 |
| December 02, 2025 | 20.25 | 20.25 | 20.25 | 21 | 19.5 | 463,099 |
| December 01, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 19.53 | 14,081 |
| November 28, 2025 | 20.25 | 20.8 | 20.8 | 21.4 | 19.53 | 78,057 |
| November 27, 2025 | 19.25 | 21 | 21 | 21 | 19.25 | 276,142 |
| November 26, 2025 | 19 | 19.25 | 19.25 | 20 | 18.64 | 88,867 |
| November 25, 2025 | 19.25 | 19 | 19 | 19.5 | 18 | 87,083 |
| November 24, 2025 | 20 | 19.25 | 19.25 | 20 | 19 | 71,345 |
| November 21, 2025 | 21.17 | 19.9 | 19.9 | 21.17 | 19 | 32,613 |
| November 20, 2025 | 21 | 22 | 22 | 22 | 20 | 249,021 |
| November 19, 2025 | 21 | 21 | 21 | 21 | 20.25 | 25,517 |
| November 18, 2025 | 21 | 21 | 21 | 21.68 | 20.1 | 29,158 |
| November 17, 2025 | 19.5 | 21 | 21 | 21 | 19 | 208,614 |
| November 14, 2025 | 20.2 | 19.5 | 19.5 | 21 | 19.24 | 133,192 |
| November 13, 2025 | 20.5 | 20.5 | 20.5 | 21 | 20 | 102,463 |
| November 12, 2025 | 21.5 | 20.5 | 20.5 | 21.8 | 20 | 211,750 |
| November 11, 2025 | 23 | 21.5 | 21.5 | 23 | 21 | 41,408 |
| November 10, 2025 | 22 | 22 | 22 | 23 | 21.3 | 222,455 |
| November 07, 2025 | 22.5 | 22 | 22 | 23 | 21.3 | 777,493 |
| November 06, 2025 | 24 | 23.8 | 23.8 | 25 | 21.25 | 1.67M |
| November 05, 2025 | 26.36 | 24 | 24 | 28 | 22.25 | 2.31M |
| November 04, 2025 | 27 | 27 | 27 | 28 | 26 | 205,828 |
| November 03, 2025 | 28 | 26.8 | 26.8 | 28 | 26 | 285,016 |
| October 31, 2025 | 26 | 26 | 26 | 27 | 26 | 40,047 |
| October 30, 2025 | 26 | 26 | 26 | 27 | 25 | 28,312 |
| October 29, 2025 | 26.8 | 26 | 26 | 27 | 25 | 220,754 |
| October 28, 2025 | 26.2 | 25.5 | 25.5 | 26.2 | 25 | 194,832 |
| October 27, 2025 | 25.5 | 26 | 26 | 26 | 24.6 | 198,093 |
| October 24, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25.02 | 187,263 |
| October 23, 2025 | 25 | 25.5 | 25.5 | 26 | 24 | 548,060 |
| October 22, 2025 | 25 | 25 | 25 | 26 | 24 | 412,371 |
| October 21, 2025 | 25 | 26 | 26 | 27.5 | 24 | 1.22M |
| October 20, 2025 | 22.5 | 25 | 25 | 25.44 | 22.35 | 964,859 |