20.50
+0.5(+2.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 20.31 | 20 | 20 | 21 | 20 | 157,699 |
| November 06, 2025 | 20.25 | 20.4 | 20.4 | 21 | 20 | 828,097 |
| November 05, 2025 | 21.5 | 20 | 20 | 22 | 20 | 526,510 |
| November 04, 2025 | 21.5 | 21.5 | 21.5 | 22 | 21 | 58,621 |
| November 03, 2025 | 21.5 | 21.5 | 21.5 | 22 | 21 | 407,804 |
| October 31, 2025 | 22 | 20.37 | 20.37 | 22.2 | 20.37 | 379,731 |
| October 30, 2025 | 22 | 22 | 22 | 23 | 21 | 351,701 |
| October 29, 2025 | 21.5 | 22 | 22 | 22.8 | 20 | 968,493 |
| October 28, 2025 | 20 | 20.5 | 20.5 | 21 | 20 | 298,688 |
| October 27, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 19.5 | 1.26M |
| October 24, 2025 | 19.75 | 19.75 | 19.75 | 20.5 | 19 | 174,174 |
| October 23, 2025 | 19.75 | 19.75 | 19.75 | 20.5 | 19 | 256,062 |
| October 22, 2025 | 19.75 | 19.75 | 19.75 | 20.5 | 19 | 453,529 |
| October 21, 2025 | 20.5 | 19.23 | 19.23 | 20.5 | 19 | 321,228 |
| October 20, 2025 | 20.4 | 20.5 | 20.5 | 20.5 | 19.5 | 904,292 |
| October 17, 2025 | 20.5 | 20 | 20 | 21 | 19.5 | 584,250 |
| October 16, 2025 | 20.75 | 20.5 | 20.5 | 21 | 20 | 1.16M |
| October 15, 2025 | 21 | 20.75 | 20.75 | 21 | 20.5 | 372,691 |
| October 14, 2025 | 20.5 | 20.75 | 20.75 | 21 | 20 | 1.86M |
| October 13, 2025 | 19.5 | 21 | 21 | 21 | 19.5 | 621,945 |
| October 10, 2025 | 20 | 20 | 20 | 20.5 | 19.5 | 289,497 |
| October 09, 2025 | 20.3 | 20 | 20 | 20.83 | 19.5 | 420,908 |
| October 08, 2025 | 20.5 | 20.25 | 20.25 | 21 | 20 | 783,598 |
| October 07, 2025 | 21 | 20.5 | 20.5 | 21 | 20 | 256,076 |
| October 06, 2025 | 21.25 | 20.8 | 20.8 | 22 | 20 | 562,725 |
| October 03, 2025 | 21.5 | 21.25 | 21.25 | 22 | 20.5 | 549,085 |
| October 02, 2025 | 21.75 | 21.5 | 21.5 | 22.5 | 21 | 85,352 |
| October 01, 2025 | 21.5 | 21.75 | 21.75 | 22.5 | 21 | 339,001 |
| September 30, 2025 | 23.5 | 21.5 | 21.5 | 24 | 21 | 928,097 |
| September 29, 2025 | 23.69 | 23.5 | 23.5 | 25.75 | 23 | 446,705 |
| September 26, 2025 | 23.5 | 24 | 24 | 24 | 23 | 171,038 |
| September 25, 2025 | 24.25 | 23.5 | 23.5 | 24.5 | 23 | 479,512 |
| September 24, 2025 | 22.68 | 25 | 25 | 25 | 22 | 1.51M |
| September 23, 2025 | 21.55 | 22.73 | 22.73 | 23.88 | 20.6 | 856,466 |
| September 22, 2025 | 22 | 21.75 | 21.75 | 23 | 21 | 270,661 |
| September 19, 2025 | 21.5 | 22 | 22 | 22.75 | 21 | 396,613 |
| September 18, 2025 | 22 | 22.08 | 22.08 | 22.8 | 21.3 | 302,511 |
| September 17, 2025 | 22.25 | 21.5 | 21.5 | 23 | 21 | 137,219 |
| September 16, 2025 | 22.25 | 22.25 | 22.25 | 23 | 21.5 | 114,841 |
| September 15, 2025 | 22.25 | 22.25 | 22.25 | 23 | 21.5 | 222,660 |
| September 12, 2025 | 22 | 22.25 | 22.25 | 23 | 21 | 278,848 |
| September 11, 2025 | 21.75 | 22 | 22 | 22.5 | 21 | 467,008 |
| September 10, 2025 | 22.5 | 21.75 | 21.75 | 23 | 21 | 707,063 |
| September 09, 2025 | 23 | 22.5 | 22.5 | 24 | 22 | 1.35M |
| September 08, 2025 | 21.5 | 22.2 | 22.2 | 22.2 | 20.5 | 2.15M |
| September 05, 2025 | 20 | 19.5 | 19.5 | 20.5 | 19.5 | 492,365 |
| September 04, 2025 | 20 | 20 | 20 | 20.5 | 19.5 | 386,212 |
| September 03, 2025 | 20 | 20 | 20 | 20 | 19.98 | 206,499 |
| September 02, 2025 | 20 | 20 | 20 | 20.1 | 20 | 193,959 |
| September 01, 2025 | 20.19 | 20 | 20 | 20.5 | 19.7 | 364,424 |
| August 29, 2025 | 20.13 | 20.2 | 20.2 | 21 | 20 | 346,766 |
| August 28, 2025 | 20.23 | 20.5 | 20.5 | 21 | 20 | 262,269 |
| August 27, 2025 | 20.7 | 20.5 | 20.5 | 21 | 20 | 320,210 |
| August 26, 2025 | 20.75 | 20.5 | 20.5 | 21 | 20 | 223,452 |
| August 22, 2025 | 20.14 | 20.5 | 20.5 | 21 | 20 | 252,907 |
| August 21, 2025 | 20.08 | 20.4 | 20.4 | 21 | 19.5 | 271,340 |
| August 20, 2025 | 20.19 | 20.25 | 20.25 | 21 | 19.5 | 172,860 |
| August 19, 2025 | 20.9 | 20.25 | 20.25 | 21 | 19.5 | 494,592 |
| August 18, 2025 | 20.07 | 19.6 | 19.6 | 21.42 | 19.6 | 150,280 |
| August 15, 2025 | 20.77 | 20.5 | 20.5 | 21.5 | 20 | 266,614 |