17.80
-0.275(-1.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 18.3 | 17.8 | 17.8 | 18.3 | 16.5 | 280,010 |
| December 23, 2025 | 18.7 | 18.08 | 18.08 | 19 | 17.6 | 220,726 |
| December 22, 2025 | 20 | 18.85 | 18.85 | 20 | 18.7 | 112,415 |
| December 19, 2025 | 19.23 | 19.5 | 19.5 | 20.4 | 19 | 271,830 |
| December 18, 2025 | 19 | 19.43 | 19.43 | 19.85 | 18.89 | 108,305 |
| December 17, 2025 | 19.04 | 19.05 | 19.05 | 19.23 | 18.9 | 435,015 |
| December 16, 2025 | 18.95 | 19.1 | 19.1 | 19.2 | 18.5 | 138,828 |
| December 15, 2025 | 19 | 18.3 | 18.3 | 19 | 18.15 | 12,978 |
| December 12, 2025 | 19.2 | 18.8 | 18.8 | 19.2 | 18.15 | 64,386 |
| December 11, 2025 | 18.23 | 18.95 | 18.95 | 18.95 | 18.1 | 177,108 |
| December 10, 2025 | 18.62 | 18.5 | 18.5 | 19.2 | 18.25 | 43,433 |
| December 09, 2025 | 19.9 | 19.2 | 19.2 | 19.9 | 18.55 | 107,556 |
| December 08, 2025 | 18.05 | 19.23 | 19.23 | 19.23 | 18.05 | 25,243 |
| December 05, 2025 | 18.5 | 18.77 | 18.77 | 19.25 | 18.05 | 236,361 |
| December 04, 2025 | 19 | 18.9 | 18.9 | 19 | 18.02 | 462,132 |
| December 03, 2025 | 19 | 18.75 | 18.75 | 19.5 | 18.56 | 224,310 |
| December 02, 2025 | 20.3 | 19.3 | 19.3 | 21.2 | 19.09 | 499,061 |
| December 01, 2025 | 22 | 20 | 20 | 22.7 | 19.95 | 459,913 |
| November 28, 2025 | 22.8 | 22.1 | 22.1 | 23.5 | 22.1 | 446,306 |
| November 27, 2025 | 24 | 23.7 | 23.7 | 26 | 22.41 | 411,101 |
| November 26, 2025 | 25.35 | 24.2 | 24.2 | 25.6 | 24 | 270,610 |
| November 25, 2025 | 26 | 25.8 | 25.8 | 26 | 25.7 | 34,922 |
| November 24, 2025 | 25.75 | 26 | 26 | 26.2 | 25.75 | 97,601 |
| November 21, 2025 | 26.16 | 26.05 | 26.05 | 26.3 | 25.7 | 84,085 |
| November 20, 2025 | 25.6 | 26.2 | 26.2 | 26.34 | 25.6 | 328,219 |
| November 19, 2025 | 25.9 | 25.7 | 25.7 | 26.2 | 25.07 | 73,339 |
| November 18, 2025 | 25.8 | 25.7 | 25.7 | 27 | 25.3 | 371,570 |
| November 17, 2025 | 26.77 | 27 | 27 | 27 | 25.8 | 93,994 |
| November 14, 2025 | 26.7 | 26.65 | 26.65 | 26.88 | 26 | 228,915 |
| November 13, 2025 | 26 | 26.65 | 26.65 | 26.82 | 26 | 289,374 |
| November 12, 2025 | 27 | 27.05 | 27.05 | 27.8 | 26.3 | 374,814 |
| November 11, 2025 | 24.6 | 27.3 | 27.3 | 28.5 | 24.1 | 484,281 |
| November 10, 2025 | 24.2 | 24.6 | 24.6 | 24.6 | 23.9 | 143,888 |
| November 07, 2025 | 24.3 | 23.9 | 23.9 | 24.5 | 23.8 | 124,629 |
| November 06, 2025 | 24.5 | 24.1 | 24.1 | 24.6 | 24 | 462,585 |
| November 05, 2025 | 24.2 | 24.5 | 24.5 | 24.7 | 24.2 | 228,317 |
| November 04, 2025 | 24.48 | 24.8 | 24.8 | 24.8 | 24.1 | 549,029 |
| November 03, 2025 | 24.1 | 24.5 | 24.5 | 25.5 | 24.1 | 181,491 |
| October 31, 2025 | 23.1 | 25.5 | 25.5 | 25.96 | 23.1 | 454,567 |
| October 30, 2025 | 20.98 | 24.5 | 24.5 | 24.86 | 20.2 | 572,997 |
| October 29, 2025 | 21.5 | 21.6 | 21.6 | 21.7 | 20.5 | 86,637 |
| October 28, 2025 | 21.71 | 21.7 | 21.7 | 21.9 | 20.87 | 106,363 |
| October 27, 2025 | 19.62 | 21.5 | 21.5 | 21.9 | 19.6 | 294,765 |
| October 24, 2025 | 19.25 | 20.7 | 20.7 | 21.1 | 19.25 | 323,649 |
| October 23, 2025 | 20.18 | 19.75 | 19.75 | 20.76 | 19.15 | 200,509 |
| October 22, 2025 | 20.4 | 20.65 | 20.65 | 20.9 | 20.2 | 126,104 |
| October 21, 2025 | 20 | 19.95 | 19.95 | 20.7 | 19.39 | 261,613 |
| October 20, 2025 | 19 | 19.6 | 19.6 | 20 | 19 | 164,917 |
| October 17, 2025 | 19.5 | 19 | 19 | 20.4 | 19 | 61,050 |
| October 16, 2025 | 20.6 | 19.8 | 19.8 | 21.01 | 19.5 | 233,134 |
| October 15, 2025 | 19 | 20.5 | 20.5 | 20.5 | 19 | 286,778 |
| October 14, 2025 | 19.7 | 19.9 | 19.9 | 20 | 19.05 | 221,240 |
| October 13, 2025 | 21.3 | 19.7 | 19.7 | 21.3 | 19.5 | 506,710 |
| October 10, 2025 | 19.65 | 21.5 | 21.5 | 21.9 | 19.3 | 195,290 |
| October 09, 2025 | 18.7 | 20.3 | 20.3 | 20.78 | 18.7 | 658,707 |
| October 08, 2025 | 19.08 | 19.27 | 19.27 | 19.92 | 18.47 | 1.56M |
| October 07, 2025 | 17.98 | 18.9 | 18.9 | 19.7 | 17.98 | 398,248 |
| October 06, 2025 | 17.81 | 19.18 | 19.18 | 19.9 | 17.5 | 975,990 |
| October 03, 2025 | 18.3 | 18.7 | 18.7 | 19 | 17.55 | 487,448 |
| October 02, 2025 | 17.68 | 17.9 | 17.9 | 18.19 | 17.1 | 322,375 |