18.35
-0.4(-2.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 19.29 | 18.35 | 18.35 | 19.5 | 18.35 | 120,666 |
| January 13, 2026 | 18.75 | 18.75 | 18.75 | 19.39 | 18.4 | 119,466 |
| January 12, 2026 | 18.75 | 18.75 | 18.75 | 19.5 | 18.61 | 65,970 |
| January 09, 2026 | 18.75 | 18.75 | 18.75 | 19.1 | 18 | 150,178 |
| January 08, 2026 | 18.75 | 18.75 | 18.75 | 19.2 | 18.35 | 118,394 |
| January 07, 2026 | 20 | 19.3 | 19.3 | 20 | 18.55 | 135,253 |
| January 06, 2026 | 21 | 20 | 20 | 21 | 18.05 | 1.09M |
| January 05, 2026 | 22 | 21 | 21 | 24 | 20 | 445,119 |
| January 02, 2026 | 20 | 22.9 | 22.9 | 22.9 | 20 | 213,208 |
| December 31, 2025 | 20.5 | 20 | 20 | 21 | 20 | 26,538 |
| December 30, 2025 | 20.5 | 20.5 | 20.5 | 21 | 20.33 | 34,819 |
| December 29, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20 | 49,867 |
| December 24, 2025 | 20.5 | 20.5 | 20.5 | 21 | 20 | 101,675 |
| December 23, 2025 | 20.5 | 20.5 | 20.5 | 21 | 20 | 31,441 |
| December 22, 2025 | 22 | 20.5 | 20.5 | 22 | 20 | 152,998 |
| December 19, 2025 | 22 | 22 | 22 | 22 | 21.15 | 162,096 |
| December 18, 2025 | 22 | 22 | 22 | 22 | 21.27 | 90,583 |
| December 17, 2025 | 22.5 | 22 | 22 | 23 | 21.26 | 134,782 |
| December 16, 2025 | 23.5 | 22.5 | 22.5 | 23.5 | 21.5 | 40,319 |
| December 15, 2025 | 23.5 | 23.5 | 23.5 | 24.25 | 22 | 94,536 |
| December 12, 2025 | 23 | 23.5 | 23.5 | 23.8 | 22 | 320,902 |
| December 11, 2025 | 23 | 23 | 23 | 24 | 22.15 | 448,906 |
| December 10, 2025 | 22.5 | 22.5 | 22.5 | 22.8 | 21.28 | 244,321 |
| December 09, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22 | 36,066 |
| December 08, 2025 | 22.5 | 22 | 22 | 23 | 21.25 | 282,664 |
| December 05, 2025 | 25 | 22.5 | 22.5 | 25.5 | 22.5 | 259,345 |
| December 04, 2025 | 26 | 25 | 25 | 26 | 24.2 | 11,878 |
| December 03, 2025 | 23.5 | 25 | 25 | 25.45 | 23.45 | 374,373 |
| December 02, 2025 | 24.5 | 23 | 23 | 25.25 | 22.34 | 212,191 |
| December 01, 2025 | 22.5 | 24.5 | 24.5 | 25.7 | 22.11 | 474,561 |
| November 28, 2025 | 23 | 22.5 | 22.5 | 23.5 | 22.01 | 192,237 |
| November 27, 2025 | 22.5 | 23 | 23 | 23.2 | 22 | 316,320 |
| November 26, 2025 | 24 | 22.5 | 22.5 | 24 | 22.36 | 261,903 |
| November 25, 2025 | 22.5 | 24 | 24 | 24 | 22.5 | 263,357 |
| November 24, 2025 | 22.5 | 22.5 | 22.5 | 23 | 22.5 | 6,054 |
| November 21, 2025 | 23.5 | 22.5 | 22.5 | 23.5 | 22 | 103,691 |
| November 20, 2025 | 25.5 | 23.5 | 23.5 | 25.8 | 23 | 594,621 |
| November 19, 2025 | 25.01 | 25.5 | 25 | 25.85 | 25 | 86,170 |
| November 18, 2025 | 26.5 | 25.5 | 25.5 | 26.5 | 25.16 | 85,129 |
| November 17, 2025 | 26.5 | 26.5 | 26.5 | 27 | 26 | 30,983 |
| November 14, 2025 | 27.5 | 26.5 | 26.5 | 27.5 | 26 | 148,684 |
| November 13, 2025 | 28 | 28 | 28 | 29 | 26.8 | 94,954 |
| November 12, 2025 | 29 | 28.4 | 28.4 | 29 | 27.1 | 161,765 |
| November 11, 2025 | 28 | 29 | 29 | 29.9 | 28 | 158,546 |
| November 10, 2025 | 26 | 28.5 | 28.5 | 29.18 | 25.55 | 410,179 |
| November 07, 2025 | 26 | 25.5 | 25.5 | 27 | 25 | 138,420 |
| November 06, 2025 | 26.5 | 26 | 26 | 26.5 | 25 | 211,409 |
| November 05, 2025 | 26.5 | 26.5 | 26.5 | 27.11 | 25.66 | 109,862 |
| November 04, 2025 | 26 | 26.5 | 26.5 | 28 | 25.75 | 231,408 |
| November 03, 2025 | 25.5 | 26 | 26 | 27 | 25 | 150,572 |
| October 31, 2025 | 28 | 25.5 | 25.5 | 28 | 25 | 383,917 |
| October 30, 2025 | 28.55 | 28 | 28 | 30 | 26.88 | 103,964 |
| October 29, 2025 | 27.5 | 28.5 | 28.5 | 30 | 27 | 323,815 |
| October 28, 2025 | 30 | 27 | 27 | 31 | 26 | 356,295 |
| October 27, 2025 | 29.5 | 30 | 30 | 31 | 28.15 | 350,280 |
| October 24, 2025 | 29.5 | 29 | 29 | 31 | 28.1 | 67,524 |
| October 23, 2025 | 29 | 30.5 | 30.5 | 30.7 | 28.7 | 293,715 |
| October 22, 2025 | 31 | 29 | 29 | 32 | 28 | 342,272 |
| October 21, 2025 | 33 | 31 | 31 | 33 | 30.98 | 222,956 |
| October 20, 2025 | 30 | 33 | 33 | 34 | 30 | 775,491 |