28.30
+0.3(+1.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 27 | 28 | 28 | 28.96 | 26 | 1.57M |
| January 12, 2026 | 26 | 26 | 26 | 26.5 | 25.6 | 154,853 |
| January 09, 2026 | 25.75 | 26 | 26 | 26.5 | 25.5 | 95,136 |
| January 08, 2026 | 26.5 | 25.75 | 25.75 | 27 | 25.6 | 147,645 |
| January 07, 2026 | 27.75 | 26.14 | 26.14 | 28.4 | 26.14 | 176,816 |
| January 06, 2026 | 27.5 | 27.75 | 27.75 | 28.5 | 27 | 854,759 |
| January 05, 2026 | 27 | 27.5 | 27.5 | 28.5 | 27 | 440,115 |
| January 02, 2026 | 26.25 | 27 | 27 | 28.4 | 26 | 819,506 |
| December 31, 2025 | 26.5 | 26.25 | 26.25 | 27 | 26.16 | 345,892 |
| December 30, 2025 | 25.5 | 26.5 | 26.5 | 26.75 | 25.32 | 595,483 |
| December 29, 2025 | 25.5 | 25.5 | 25.5 | 27 | 25 | 139,647 |
| December 24, 2025 | 24.5 | 25.5 | 25.5 | 26 | 24.5 | 347,477 |
| December 23, 2025 | 23.75 | 25 | 25 | 25.69 | 23 | 224,214 |
| December 22, 2025 | 23.5 | 23.75 | 23.75 | 24.89 | 23 | 321,808 |
| December 19, 2025 | 23.75 | 23.5 | 23.5 | 24.4 | 23.06 | 216,413 |
| December 18, 2025 | 23.5 | 24.37 | 24.37 | 24.4 | 23.5 | 159,384 |
| December 17, 2025 | 24 | 23.5 | 23.5 | 25 | 23 | 122,442 |
| December 16, 2025 | 24 | 24 | 24 | 24.65 | 23.02 | 109,867 |
| December 15, 2025 | 24 | 24 | 24 | 24.65 | 23.25 | 31,267 |
| December 12, 2025 | 24 | 24 | 24 | 24.72 | 23.25 | 42,494 |
| December 11, 2025 | 24 | 24 | 24 | 26 | 23 | 337,063 |
| December 10, 2025 | 23 | 24 | 24 | 25 | 23 | 10,524 |
| December 09, 2025 | 24 | 24 | 24 | 25 | 23.67 | 186,281 |
| December 08, 2025 | 24 | 24 | 24 | 25 | 23 | 289,067 |
| December 05, 2025 | 22.8 | 24 | 24 | 24.34 | 22 | 818,201 |
| December 04, 2025 | 21.75 | 21.75 | 21.75 | 22.5 | 21.6 | 137,316 |
| December 03, 2025 | 22.33 | 21.75 | 21.75 | 22.33 | 21.71 | 152,580 |
| December 02, 2025 | 21.44 | 21.75 | 21.75 | 22 | 21.44 | 101,766 |
| December 01, 2025 | 21 | 21 | 21 | 21.5 | 20.5 | 67,110 |
| November 28, 2025 | 21 | 21 | 21 | 21.5 | 20.5 | 55,566 |
| November 27, 2025 | 21 | 21 | 21 | 21.5 | 20.5 | 80,604 |
| November 26, 2025 | 21 | 21 | 21 | 21.5 | 20.31 | 321,456 |
| November 25, 2025 | 20.5 | 20.5 | 20.5 | 20.95 | 20 | 232,337 |
| November 24, 2025 | 21 | 20.6 | 20.6 | 21.5 | 20.25 | 243,583 |
| November 21, 2025 | 21 | 21 | 21 | 21.1 | 21 | 235,098 |
| November 20, 2025 | 21 | 21 | 21 | 21.5 | 20.5 | 25,506 |
| November 19, 2025 | 21 | 21 | 21 | 21.1 | 20.5 | 14,426 |
| November 18, 2025 | 21 | 21 | 21 | 21 | 20.52 | 445,892 |
| November 17, 2025 | 21 | 21 | 21 | 21.5 | 20.5 | 410 |
| November 14, 2025 | 21.82 | 21 | 21 | 22.35 | 20.63 | 413,306 |
| November 13, 2025 | 21.75 | 21.75 | 21.75 | 22.5 | 21 | 117,180 |
| November 12, 2025 | 21.25 | 22.4 | 22.4 | 22.4 | 21 | 139,220 |
| November 11, 2025 | 21.25 | 21.25 | 21.25 | 21.79 | 20.5 | 3.58M |
| November 10, 2025 | 22.25 | 22 | 22 | 22.5 | 21.16 | 441,436 |
| November 07, 2025 | 22.75 | 22.25 | 22.25 | 23.1 | 22 | 151,912 |
| November 06, 2025 | 22.75 | 22.75 | 22.75 | 23.1 | 22 | 7,093 |
| November 05, 2025 | 22.94 | 22.5 | 22.5 | 23.5 | 22 | 285,299 |
| November 04, 2025 | 23.17 | 22.5 | 22.5 | 23.5 | 22.5 | 314,438 |
| November 03, 2025 | 23 | 23 | 23 | 23.5 | 22.5 | 47,310 |
| October 31, 2025 | 23 | 23 | 23 | 23.5 | 22.5 | 532,222 |
| October 30, 2025 | 23 | 23 | 23 | 23.5 | 22.61 | 108,150 |
| October 29, 2025 | 23.5 | 23.5 | 23.5 | 24.4 | 23 | 279,706 |
| October 28, 2025 | 24 | 24.4 | 24.4 | 24.5 | 23.5 | 63,253 |
| October 27, 2025 | 23.5 | 24 | 24 | 25.88 | 23.06 | 6.34M |
| October 24, 2025 | 23.5 | 23.5 | 23.5 | 23.75 | 23 | 69,164 |
| October 23, 2025 | 23.5 | 23.5 | 23.5 | 24 | 23 | 72,877 |
| October 22, 2025 | 23.5 | 23.5 | 23.5 | 24 | 23 | 133,950 |
| October 21, 2025 | 24.25 | 23.5 | 23.5 | 24.85 | 23 | 108,322 |
| October 20, 2025 | 24.5 | 24.25 | 24.25 | 25.5 | 23 | 211,644 |
| October 17, 2025 | 23.8 | 24.5 | 24.5 | 25.5 | 23.6 | 187,214 |