23.25
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 22.5 | 22.8 | 22.8 | 22.9 | 21.55 | 2.42M |
| October 15, 2025 | 22.25 | 22.5 | 22.5 | 23 | 22 | 638,797 |
| October 14, 2025 | 23.5 | 22 | 22 | 23.5 | 22 | 1.97M |
| October 13, 2025 | 23.75 | 23.5 | 23.5 | 24 | 23 | 864,211 |
| October 10, 2025 | 23.25 | 23.75 | 23.75 | 24.5 | 22.5 | 1.71M |
| October 09, 2025 | 24 | 23 | 23 | 24.5 | 23 | 1.95M |
| October 08, 2025 | 24.25 | 23.75 | 23.75 | 24.48 | 23.5 | 1.56M |
| October 07, 2025 | 24.5 | 24.25 | 24.25 | 25 | 23.65 | 2.42M |
| October 06, 2025 | 24.2 | 24.5 | 24.5 | 25 | 23.39 | 3.51M |
| October 03, 2025 | 22.01 | 23.6 | 23.6 | 24.5 | 21.5 | 7.62M |
| October 02, 2025 | 21.5 | 21.5 | 21.5 | 22.94 | 21 | 4.6M |
| October 01, 2025 | 20 | 20.9 | 20.9 | 21 | 19.69 | 7M |
| September 30, 2025 | 19.99 | 19.75 | 19.75 | 20 | 18.75 | 7.53M |
| September 29, 2025 | 18.63 | 18.88 | 18.88 | 19 | 18.27 | 5.95M |
| September 26, 2025 | 18.63 | 18.5 | 18.5 | 19 | 18.26 | 494,119 |
| September 25, 2025 | 18.75 | 18.63 | 18.63 | 19 | 17.6 | 1.42M |
| September 24, 2025 | 17.5 | 18.2 | 18.2 | 18.77 | 17 | 5.04M |
| September 23, 2025 | 17.05 | 17.25 | 17.25 | 17.5 | 17 | 998,047 |
| September 22, 2025 | 18.25 | 17.13 | 17.13 | 18.5 | 17 | 2.39M |
| September 19, 2025 | 18.25 | 18.25 | 18.25 | 18.5 | 18 | 232,663 |
| September 18, 2025 | 18.5 | 18.25 | 18.25 | 18.5 | 18 | 833,044 |
| September 17, 2025 | 17.75 | 18.13 | 18.13 | 18.4 | 17 | 27.59M |
| September 16, 2025 | 18.13 | 17.8 | 17.8 | 18.5 | 17.5 | 4.19M |
| September 15, 2025 | 18.38 | 18.25 | 18.25 | 18.5 | 18.1 | 1.89M |
| September 12, 2025 | 18.63 | 18.5 | 18.5 | 18.75 | 18.26 | 1.4M |