25.37
+0.3525(+1.41%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.54 | 25.37 | 25.37 | 25.56 | 25.37 | 1,320 |
| December 03, 2025 | 25 | 25.01 | 25.01 | 25.01 | 25 | 579 |
| December 02, 2025 | 25.1 | 25.1 | 25.1 | 25.25 | 25.1 | 4,230 |
| December 01, 2025 | 25.01 | 25.09 | 25.09 | 25.12 | 24.93 | 3,962 |
| November 28, 2025 | 25.3 | 25.32 | 25.32 | 25.33 | 25.28 | 1,501 |
| November 27, 2025 | 25.31 | 25.32 | 25.32 | 25.32 | 25.31 | 3,948 |
| November 26, 2025 | 25.29 | 25.39 | 25.39 | 25.39 | 25.19 | 1,778 |
| November 25, 2025 | 24.76 | 24.93 | 24.93 | 24.93 | 24.72 | 4,163 |
| November 24, 2025 | 24.9 | 25.01 | 25.01 | 25.01 | 24.79 | 3,126 |
| November 21, 2025 | 24.67 | 24.69 | 24.69 | 24.81 | 24.56 | 6,867 |
| November 20, 2025 | 24.91 | 24.86 | 24.86 | 25.04 | 24.82 | 1,761 |
| November 19, 2025 | 24.51 | 24.67 | 24.67 | 24.67 | 24.51 | 723 |
| November 18, 2025 | 24.42 | 24.51 | 24.51 | 24.51 | 24.41 | 3,410 |
| November 17, 2025 | 25.21 | 25.16 | 25.16 | 25.24 | 25.16 | 4,481 |
| November 14, 2025 | 25.28 | 25.39 | 25.39 | 25.39 | 25.13 | 2,992 |
| November 13, 2025 | 25.49 | 25.18 | 25.18 | 25.49 | 25.18 | 2,650 |
| November 12, 2025 | 25.38 | 25.51 | 25.51 | 25.51 | 25.38 | 996 |
| November 11, 2025 | 25.09 | 25.12 | 25.12 | 25.12 | 25.07 | 1,669 |
| November 10, 2025 | 25.05 | 24.99 | 24.99 | 25.05 | 24.95 | 3,188 |
| November 07, 2025 | 24.89 | 24.67 | 24.67 | 24.9 | 24.65 | 5,244 |
| November 06, 2025 | 24.98 | 24.76 | 24.76 | 25.03 | 24.75 | 2,716 |
| November 05, 2025 | 24.61 | 24.86 | 24.86 | 24.87 | 24.61 | 4,933 |
| November 04, 2025 | 24.92 | 24.9 | 24.9 | 24.92 | 24.83 | 1,832 |
| November 03, 2025 | 25.05 | 25.06 | 25.06 | 25.12 | 25.02 | 7,548 |
| October 31, 2025 | 25.2 | 25.06 | 25.06 | 25.21 | 25.06 | 3,642 |
| October 30, 2025 | 25.01 | 25.09 | 25.09 | 25.1 | 24.99 | 6,300 |
| October 29, 2025 | 24.76 | 24.79 | 24.79 | 24.8 | 24.72 | 1,863 |
| October 28, 2025 | 24.71 | 24.86 | 24.86 | 24.86 | 24.71 | 1,242 |
| October 27, 2025 | 24.88 | 24.86 | 24.86 | 24.9 | 24.86 | 2,990 |
| October 24, 2025 | 24.45 | 24.59 | 24.59 | 24.59 | 24.42 | 6,863 |
| October 23, 2025 | 24.39 | 24.42 | 24.42 | 24.47 | 24.39 | 492 |
| October 22, 2025 | 24.45 | 24.32 | 24.32 | 24.45 | 24.32 | 1,652 |
| October 21, 2025 | 24.37 | 24.46 | 24.46 | 24.51 | 24.37 | 1,095 |
| October 20, 2025 | 24.42 | 24.54 | 24.54 | 24.54 | 24.33 | 4,918 |
| October 17, 2025 | 23.68 | 23.92 | 23.92 | 23.96 | 23.51 | 5,185 |
| October 16, 2025 | 24.06 | 24 | 24 | 24.08 | 24 | 3,090 |
| October 15, 2025 | 23.87 | 23.96 | 23.96 | 24.03 | 23.85 | 9,750 |
| October 14, 2025 | 23.35 | 23.62 | 23.62 | 23.62 | 23.35 | 6,589 |
| October 13, 2025 | 23.46 | 23.51 | 23.51 | 23.52 | 23.38 | 5,746 |
| October 10, 2025 | 23.68 | 23.37 | 23.37 | 23.86 | 23.35 | 3,248 |
| October 09, 2025 | 24.38 | 24.33 | 24.33 | 24.4 | 24.33 | 2,468 |
| October 08, 2025 | 24.25 | 24.29 | 24.29 | 24.31 | 24.25 | 2,291 |
| October 07, 2025 | 24.15 | 24.16 | 24.16 | 24.21 | 24.09 | 2,417 |
| October 06, 2025 | 24.18 | 24.38 | 24.38 | 24.38 | 24.14 | 11,289 |
| October 03, 2025 | 23.39 | 23.49 | 23.49 | 23.5 | 23.37 | 2,053 |
| October 02, 2025 | 22.99 | 22.93 | 22.93 | 23 | 22.92 | 1,437 |
| October 01, 2025 | 22.91 | 22.97 | 22.97 | 23.02 | 22.91 | 10,043 |
| September 30, 2025 | 23.26 | 23 | 23 | 23.26 | 23 | 5,225 |
| September 29, 2025 | 23.25 | 23.3 | 23.3 | 23.3 | 23.23 | 31,752 |
| September 26, 2025 | 23.44 | 23.39 | 23.39 | 23.44 | 23.38 | 1,451 |
| September 25, 2025 | 23.43 | 23.42 | 23.42 | 23.43 | 23.34 | 1,223 |
| September 24, 2025 | 23.39 | 23.45 | 23.45 | 23.49 | 23.34 | 3,868 |
| September 23, 2025 | 23.37 | 23.38 | 23.38 | 23.4 | 23.35 | 1,951 |
| September 22, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0 |
| September 19, 2025 | 23.1 | 23.23 | 23.23 | 23.29 | 23.1 | 7,414 |
| September 18, 2025 | 23.4 | 23.45 | 23.45 | 23.45 | 23.39 | 3,135 |
| September 17, 2025 | 23.17 | 23.14 | 23.14 | 23.17 | 23.14 | 13 |
| September 16, 2025 | 23.25 | 23.15 | 23.15 | 23.25 | 23.15 | 172 |
| September 15, 2025 | 23.2 | 23.26 | 23.26 | 23.29 | 23.16 | 6,771 |
| September 12, 2025 | 23.19 | 23.17 | 23.17 | 23.23 | 23.16 | 7,928 |