18.38
+0.875(+5.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 17.5 | 18.38 | 18.38 | 19 | 17.5 | 755,166 |
| December 04, 2025 | 18.4 | 17.5 | 17.5 | 19 | 17.5 | 1.41M |
| December 03, 2025 | 18.5 | 18.25 | 18.25 | 19 | 17.68 | 400,590 |
| December 02, 2025 | 18.5 | 18.5 | 18.5 | 19 | 18 | 446,365 |
| December 01, 2025 | 18.5 | 18.5 | 18.5 | 19 | 18 | 215,287 |
| November 28, 2025 | 18.5 | 18.5 | 18.5 | 19 | 18 | 106,633 |
| November 27, 2025 | 18.5 | 18.5 | 18.5 | 19 | 18 | 99,963 |
| November 26, 2025 | 18.5 | 18.5 | 18.5 | 19 | 18 | 170,644 |
| November 25, 2025 | 18.5 | 18.14 | 18.14 | 19 | 18 | 180,412 |
| November 24, 2025 | 18.75 | 18.5 | 18.5 | 19 | 18 | 345,999 |
| November 21, 2025 | 19.25 | 18.6 | 18.6 | 20 | 18.5 | 147,189 |
| November 20, 2025 | 20 | 18.5 | 18.5 | 20 | 18.5 | 128,629 |
| November 19, 2025 | 18.5 | 19.25 | 19.25 | 20 | 18.5 | 425,388 |
| November 18, 2025 | 19.5 | 19 | 19 | 20 | 18.5 | 549,052 |
| November 17, 2025 | 19.5 | 19.5 | 19.5 | 20 | 19 | 158,504 |
| November 14, 2025 | 20.25 | 19.5 | 19.5 | 20.5 | 19 | 389,910 |
| November 13, 2025 | 20.5 | 20.25 | 20.25 | 20.5 | 20 | 97,550 |
| November 12, 2025 | 20.5 | 20.5 | 20.5 | 21 | 20 | 64,276 |
| November 11, 2025 | 20.5 | 20.5 | 20.5 | 20.74 | 20 | 243,445 |
| November 10, 2025 | 20.5 | 20.5 | 20.5 | 21 | 20 | 195,551 |
| 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 |