17.45
+0.45(+2.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17 | 17.45 | 17.45 | 17.5 | 16.72 | 138,367 |
| January 13, 2026 | 16.5 | 17 | 17 | 17.46 | 16.5 | 76,521 |
| January 12, 2026 | 17 | 16.5 | 16.5 | 17.18 | 16.18 | 116,663 |
| January 09, 2026 | 17.25 | 17 | 17 | 17.25 | 16.52 | 58,051 |
| January 08, 2026 | 17.5 | 17.25 | 17.25 | 17.97 | 16.52 | 51,780 |
| January 07, 2026 | 18 | 17.5 | 17.5 | 19 | 17.1 | 267,909 |
| January 06, 2026 | 16.75 | 18 | 18 | 18 | 16.27 | 356,172 |
| January 05, 2026 | 17.75 | 16.75 | 16.75 | 17.81 | 16.22 | 250,261 |
| January 02, 2026 | 18.5 | 17.75 | 17.75 | 18.98 | 17.5 | 312,639 |
| December 31, 2025 | 17 | 18.5 | 18.5 | 18.98 | 16.76 | 304,564 |
| December 30, 2025 | 19.5 | 17 | 17 | 20 | 16.95 | 781,920 |
| December 29, 2025 | 17.75 | 19.5 | 19.5 | 19.8 | 17.63 | 396,794 |
| December 24, 2025 | 17.75 | 17.75 | 17.75 | 18.5 | 17.45 | 10,163 |
| December 23, 2025 | 18.5 | 17.75 | 17.75 | 18.8 | 17.2 | 454,345 |
| December 22, 2025 | 14.75 | 18.5 | 18.5 | 20 | 14.66 | 1.14M |
| December 19, 2025 | 14.75 | 14.75 | 14.75 | 14.98 | 14.58 | 109,081 |
| December 18, 2025 | 14.75 | 14.75 | 14.75 | 14.95 | 14.58 | 117,127 |
| December 17, 2025 | 15 | 14.75 | 14.75 | 15 | 14.5 | 313,644 |
| December 16, 2025 | 15 | 15 | 15 | 15.5 | 14.9 | 11,333 |
| December 15, 2025 | 15 | 15 | 15 | 15.5 | 14.86 | 150,040 |
| December 12, 2025 | 15 | 15 | 15 | 15.5 | 14.65 | 170,007 |
| December 11, 2025 | 14.75 | 15 | 15 | 15.6 | 14.75 | 571,493 |
| December 10, 2025 | 15 | 14.75 | 14.75 | 15.37 | 14.5 | 275,204 |
| December 09, 2025 | 12.95 | 15 | 15 | 15.6 | 12.68 | 1.2M |
| December 08, 2025 | 13.75 | 12.75 | 12.75 | 14 | 12 | 2.41M |
| December 05, 2025 | 10.25 | 13.75 | 13.75 | 14.5 | 10.25 | 2.82M |
| December 04, 2025 | 10.3 | 10.25 | 10.25 | 10.5 | 10 | 335,979 |
| December 03, 2025 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 835,414 |
| December 02, 2025 | 9.84 | 10.25 | 10.25 | 10.45 | 9.75 | 1.16M |
| December 01, 2025 | 7.25 | 10.13 | 10.13 | 10.48 | 7.25 | 5.6M |
| November 28, 2025 | 6.75 | 6.63 | 6.63 | 6.88 | 6.25 | 281,516 |
| November 27, 2025 | 7 | 6.75 | 6.75 | 7.15 | 6.56 | 60,028 |
| November 26, 2025 | 7 | 7 | 7 | 7 | 7 | 389,122 |
| November 25, 2025 | 7 | 7 | 7 | 7.05 | 7 | 26,836 |
| November 24, 2025 | 7 | 7.05 | 7.05 | 7.05 | 6.65 | 233,000 |
| November 21, 2025 | 7 | 7 | 7 | 7 | 7 | 756 |
| November 20, 2025 | 7 | 7 | 7 | 7.15 | 6.5 | 20,554 |
| November 19, 2025 | 6.75 | 7 | 7 | 7 | 6.65 | 62,500 |
| November 18, 2025 | 6.75 | 6.75 | 6.75 | 6.83 | 6.63 | 19,012 |
| November 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 630,000 |
| November 14, 2025 | 6.75 | 6.75 | 6.75 | 7 | 6.75 | 78,000 |
| November 13, 2025 | 7 | 6.75 | 6.75 | 7.12 | 6.64 | 485,141 |
| November 12, 2025 | 7 | 7 | 7 | 7.13 | 6.75 | 17,334 |
| November 11, 2025 | 7 | 7 | 7 | 7.13 | 7 | 500,785 |
| November 10, 2025 | 7 | 7 | 7 | 7.5 | 6.75 | 211,849 |
| November 07, 2025 | 6.63 | 7 | 7 | 7.19 | 6.63 | 270,836 |
| November 06, 2025 | 6.63 | 6.63 | 6.63 | 7 | 6.25 | 544,785 |
| November 05, 2025 | 7.25 | 6.63 | 6.63 | 7.26 | 6.63 | 390,410 |
| November 04, 2025 | 7.63 | 7.25 | 7.25 | 7.63 | 7.13 | 887,759 |
| November 03, 2025 | 8 | 7.63 | 7.63 | 8.07 | 7.5 | 481,392 |
| October 31, 2025 | 8 | 8 | 8 | 8 | 7.62 | 380,907 |
| October 30, 2025 | 8 | 8 | 8 | 8.1 | 7.62 | 168,090 |
| October 29, 2025 | 8 | 8 | 8 | 8.15 | 8 | 40 |
| October 28, 2025 | 8 | 8 | 8 | 8.15 | 7.57 | 58,179 |
| October 27, 2025 | 8 | 8 | 8 | 8.12 | 7.63 | 167,326 |
| October 24, 2025 | 8 | 8 | 8 | 8.15 | 8 | 268,872 |
| October 23, 2025 | 7.75 | 8 | 8 | 8.15 | 7.52 | 240,986 |
| October 22, 2025 | 7.75 | 7.75 | 7.75 | 9 | 7.5 | 1.34M |
| October 21, 2025 | 7.5 | 7.4 | 7.4 | 7.5 | 7.31 | 145,986 |
| October 20, 2025 | 7.5 | 7.5 | 7.5 | 7.9 | 7 | 72,619 |