25.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 31 | 30.5 | 30.5 | 32 | 30 | 455,501 |
| October 16, 2025 | 32.5 | 31 | 31 | 34 | 30.23 | 446,961 |
| October 15, 2025 | 31 | 32.5 | 32.5 | 33.2 | 31 | 122,085 |
| October 14, 2025 | 32.16 | 31 | 31 | 33.7 | 31 | 448,171 |
| October 13, 2025 | 32.5 | 32.5 | 32.5 | 35 | 32.5 | 1.11M |
| October 10, 2025 | 31.5 | 32.5 | 32.5 | 33.53 | 30.3 | 650,568 |
| October 09, 2025 | 33 | 31.5 | 31.5 | 33 | 31 | 743,208 |
| October 08, 2025 | 34.5 | 33 | 33 | 36 | 32 | 758,225 |
| October 07, 2025 | 32.5 | 34 | 34 | 37.4 | 32.5 | 1.23M |
| October 06, 2025 | 29 | 32.4 | 32.4 | 34 | 28.4 | 724,252 |
| October 03, 2025 | 29.5 | 29 | 29 | 30.64 | 28 | 244,513 |
| October 02, 2025 | 27.8 | 29.5 | 29.5 | 32 | 25.05 | 1.2M |
| October 01, 2025 | 24 | 27.5 | 27.5 | 29 | 24 | 947,842 |
| September 30, 2025 | 23 | 23.9 | 23.9 | 24 | 22.55 | 244,345 |
| September 29, 2025 | 23 | 23 | 23 | 24 | 22.1 | 198,544 |
| September 26, 2025 | 24.5 | 24 | 24 | 24.5 | 21.46 | 285,446 |
| September 25, 2025 | 25.5 | 24.5 | 24.5 | 26.35 | 24.1 | 191,370 |
| September 24, 2025 | 25 | 25.5 | 25.5 | 27 | 24 | 484,516 |
| September 23, 2025 | 22 | 25 | 25 | 25 | 22 | 368,598 |
| September 22, 2025 | 20.5 | 22 | 22 | 22.7 | 20 | 883,226 |
| September 19, 2025 | 17.13 | 20 | 20 | 22 | 16.2 | 1.36M |
| September 18, 2025 | 24.32 | 24 | 24 | 24.32 | 23 | 61,480 |
| September 17, 2025 | 24 | 24 | 24 | 24.63 | 23.1 | 102,896 |
| September 16, 2025 | 22.4 | 24 | 24 | 24.7 | 21.55 | 630,803 |
| September 15, 2025 | 20.5 | 22 | 22 | 22.5 | 20.27 | 180,101 |
| September 12, 2025 | 20.5 | 20.5 | 20.5 | 20.9 | 19.27 | 528,660 |