24.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 23.5 | 24 | 24 | 25 | 23 | 805,002 |
| January 12, 2026 | 23.88 | 23.75 | 23.75 | 24 | 23.5 | 318,917 |
| January 09, 2026 | 23 | 24 | 24 | 24 | 22.5 | 812,503 |
| January 08, 2026 | 23.5 | 23 | 23 | 23.85 | 22.75 | 747,561 |
| January 07, 2026 | 23.25 | 23.5 | 23.5 | 24.5 | 22.5 | 516,837 |
| January 06, 2026 | 23 | 23.5 | 23.5 | 24 | 22.5 | 599,399 |
| January 05, 2026 | 23.25 | 23 | 23 | 23.5 | 22.5 | 877,973 |
| January 02, 2026 | 23.5 | 23.25 | 23.25 | 24 | 23 | 621,384 |
| December 31, 2025 | 23 | 23.5 | 23.5 | 24 | 23 | 195,270 |
| December 30, 2025 | 23.25 | 23.5 | 23.5 | 24 | 23 | 401,713 |
| December 29, 2025 | 22.25 | 23.25 | 23.25 | 23.5 | 22 | 198,219 |
| December 24, 2025 | 22.25 | 22.5 | 22.5 | 22.5 | 22.03 | 125,021 |
| December 23, 2025 | 22.11 | 22 | 22 | 23.5 | 22 | 724,826 |
| December 22, 2025 | 22 | 23.25 | 23.25 | 23.5 | 21.75 | 1.11M |
| December 19, 2025 | 21.5 | 21.75 | 21.75 | 22 | 21.15 | 1.14M |
| December 18, 2025 | 21.5 | 21.5 | 21.5 | 22 | 21 | 227,486 |
| December 17, 2025 | 21.5 | 21.5 | 21.5 | 22 | 20.5 | 1.79M |
| December 16, 2025 | 23 | 21.5 | 21.5 | 23.5 | 21.08 | 912,461 |
| December 15, 2025 | 23.75 | 23 | 23 | 24 | 22.5 | 158,432 |
| December 12, 2025 | 23.75 | 23.6 | 23.6 | 23.9 | 23.5 | 174,183 |
| December 11, 2025 | 23.75 | 23.75 | 23.75 | 23.9 | 23.61 | 338,922 |
| December 10, 2025 | 23.75 | 23.75 | 23.75 | 23.87 | 23.61 | 161,249 |
| December 09, 2025 | 23.5 | 23.75 | 23.75 | 24 | 23.35 | 319,520 |
| December 08, 2025 | 23.5 | 23.2 | 23.2 | 24 | 23.2 | 900,450 |
| December 05, 2025 | 23 | 23.5 | 23.5 | 23.5 | 23 | 325,411 |
| December 04, 2025 | 23.5 | 23.25 | 23.25 | 23.5 | 23.07 | 42,170 |
| December 03, 2025 | 23.5 | 23.25 | 23.25 | 23.5 | 23 | 133,476 |
| December 02, 2025 | 23.5 | 23 | 23 | 24 | 23 | 425,339 |
| December 01, 2025 | 23.75 | 23.5 | 23.5 | 24 | 23 | 323,133 |
| November 28, 2025 | 23.75 | 23.75 | 23.75 | 23.76 | 23.5 | 185,107 |
| November 27, 2025 | 24.5 | 23.6 | 23.6 | 25 | 23.6 | 582,526 |
| November 26, 2025 | 24.5 | 24.5 | 24.5 | 25 | 24.31 | 368,615 |
| November 25, 2025 | 23.75 | 24.7 | 24.7 | 24.9 | 23.75 | 492,638 |
| November 24, 2025 | 23.75 | 23.75 | 23.75 | 24.38 | 23.5 | 748,837 |
| November 21, 2025 | 23.75 | 23.75 | 23.75 | 23.98 | 23.5 | 751,378 |
| November 20, 2025 | 23.75 | 23.75 | 23.75 | 24 | 23.5 | 383,435 |
| November 19, 2025 | 23.75 | 23.75 | 23.75 | 24 | 23.5 | 335,987 |
| November 18, 2025 | 23.75 | 23.75 | 23.75 | 24 | 23.5 | 468,493 |
| November 17, 2025 | 23.75 | 24 | 24 | 24.19 | 23.5 | 439,907 |
| November 14, 2025 | 23.75 | 23.7 | 23.7 | 24.13 | 23.5 | 2.05M |
| November 13, 2025 | 24.25 | 23.9 | 23.9 | 24.25 | 23.2 | 1.25M |
| November 12, 2025 | 24 | 24.5 | 24.5 | 24.5 | 24 | 340,115 |
| November 11, 2025 | 24 | 24 | 24 | 24.5 | 23.5 | 180,835 |
| November 10, 2025 | 23.75 | 24 | 24 | 24.5 | 23.5 | 491,407 |
| November 07, 2025 | 23.75 | 23.75 | 23.75 | 24 | 23.36 | 246,516 |
| November 06, 2025 | 23.75 | 23.75 | 23.75 | 24 | 23.5 | 520,689 |
| November 05, 2025 | 23.75 | 23.75 | 23.75 | 24 | 23.5 | 222,914 |
| November 04, 2025 | 24.5 | 23.75 | 23.75 | 25 | 23.5 | 904,565 |
| November 03, 2025 | 23.5 | 24.5 | 24.5 | 24.9 | 23.5 | 1.35M |
| October 31, 2025 | 23.75 | 24 | 24 | 24 | 23.5 | 629,879 |
| October 30, 2025 | 24 | 23.75 | 23.75 | 24.08 | 23.5 | 444,204 |
| October 29, 2025 | 24.25 | 24 | 24 | 24.25 | 23.61 | 399,881 |
| October 28, 2025 | 24.25 | 24.25 | 24.25 | 24.4 | 24 | 270,350 |
| October 27, 2025 | 24.5 | 24.25 | 24.25 | 25 | 24 | 722,473 |
| October 24, 2025 | 23.5 | 25 | 25 | 25 | 23.35 | 912,523 |
| October 23, 2025 | 22.75 | 24 | 24 | 24.35 | 22.75 | 1.21M |
| October 22, 2025 | 22.25 | 22.75 | 22.75 | 22.9 | 22 | 409,501 |
| October 21, 2025 | 22.25 | 22.25 | 22.25 | 22.5 | 22 | 959,294 |
| October 20, 2025 | 22.5 | 22.5 | 22.5 | 23 | 22 | 1.17M |
| October 17, 2025 | 22.25 | 22.5 | 22.5 | 22.5 | 21.65 | 2.37M |