14.00
+0.2(+1.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 13.8 | 14 | 14 | 14 | 13.6 | 173,093 |
| December 23, 2025 | 14.25 | 13.8 | 13.8 | 14.5 | 13.8 | 987,510 |
| December 22, 2025 | 14.25 | 14.25 | 14.25 | 14.5 | 14 | 22,545 |
| December 19, 2025 | 14.25 | 14.25 | 14.25 | 14.5 | 14 | 141,452 |
| December 18, 2025 | 14.25 | 14.25 | 14.25 | 14.5 | 14 | 186,838 |
| December 17, 2025 | 15 | 14 | 14 | 15 | 14 | 114,281 |
| December 16, 2025 | 14.75 | 14.75 | 14.75 | 15 | 14 | 1.58M |
| December 15, 2025 | 14.75 | 14.75 | 14.75 | 15 | 14.5 | 181,429 |
| December 12, 2025 | 14.75 | 14.75 | 14.75 | 15 | 14.5 | 1.4M |
| December 11, 2025 | 14.6 | 14.5 | 14.5 | 15 | 14.5 | 332,093 |
| December 10, 2025 | 14.75 | 14.6 | 14.6 | 14.8 | 14.5 | 500,621 |
| December 09, 2025 | 14.85 | 14.5 | 14.5 | 15 | 14.5 | 227,122 |
| December 08, 2025 | 15.1 | 14.85 | 14.85 | 15.5 | 14.7 | 63,921 |
| December 05, 2025 | 15.1 | 15.1 | 15.1 | 15.5 | 14.7 | 82,116 |
| December 04, 2025 | 15.1 | 15.1 | 15.1 | 15.5 | 14.7 | 71,369 |
| December 03, 2025 | 15.1 | 15.1 | 15.1 | 15.5 | 14.7 | 52,925 |
| December 02, 2025 | 15.1 | 15.1 | 15.1 | 15.5 | 14.7 | 144,146 |
| December 01, 2025 | 15 | 15.1 | 15.1 | 15.5 | 14.7 | 480,977 |
| November 28, 2025 | 14.35 | 15.25 | 15.25 | 15.5 | 14.2 | 855,614 |
| November 27, 2025 | 14.35 | 14.35 | 14.35 | 14.5 | 14.2 | 119,334 |
| November 26, 2025 | 14.35 | 14.35 | 14.35 | 14.45 | 14.2 | 1.16M |
| November 25, 2025 | 14.3 | 14.35 | 14.35 | 14.5 | 14.2 | 280,187 |
| November 24, 2025 | 14.35 | 14 | 14 | 14.5 | 14 | 74,380 |
| November 21, 2025 | 14.25 | 14.2 | 14.2 | 14.5 | 14 | 142,279 |
| November 20, 2025 | 14.25 | 14 | 14 | 14.25 | 14 | 79,342 |
| November 19, 2025 | 14.25 | 14 | 14 | 14.25 | 14 | 148,420 |
| November 18, 2025 | 14.25 | 14.25 | 14.25 | 14.5 | 14 | 122,860 |
| November 17, 2025 | 14.25 | 14.25 | 14.25 | 14.5 | 14 | 153,205 |
| November 14, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14 | 344,445 |
| November 13, 2025 | 14.25 | 14 | 14 | 14.49 | 14 | 232,457 |
| November 12, 2025 | 14.25 | 14 | 14 | 14.5 | 14 | 642,218 |
| November 11, 2025 | 14.25 | 14.25 | 14.25 | 14.5 | 14 | 3,735 |
| November 10, 2025 | 14.25 | 14.25 | 14.25 | 14.5 | 14 | 219,812 |
| November 07, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14 | 98,643 |
| November 06, 2025 | 14 | 14.2 | 14.2 | 14.75 | 14 | 817,158 |
| November 05, 2025 | 13.75 | 14 | 14 | 14.5 | 13.5 | 271,642 |
| November 04, 2025 | 14 | 14 | 14 | 14.5 | 13.5 | 84,052 |
| November 03, 2025 | 13.75 | 14 | 14 | 14.49 | 13.5 | 163,987 |
| October 31, 2025 | 14 | 13.75 | 13.75 | 14 | 13.5 | 577,857 |
| October 30, 2025 | 14 | 14 | 14 | 14.5 | 13.5 | 148,001 |
| October 29, 2025 | 14 | 14 | 14 | 14.2 | 13.5 | 134,209 |
| October 28, 2025 | 14 | 14 | 14 | 14.5 | 13.66 | 840,000 |
| October 27, 2025 | 14.25 | 14 | 14 | 14.5 | 14 | 180,861 |
| October 24, 2025 | 14.25 | 14.25 | 14.25 | 14.5 | 14 | 45,623 |
| October 23, 2025 | 14.25 | 14.25 | 14.25 | 14.5 | 14.09 | 126,720 |
| October 22, 2025 | 14.25 | 14.25 | 14.25 | 14.5 | 14.25 | 114,010 |
| October 21, 2025 | 14.5 | 14.25 | 14.25 | 15 | 14 | 155,494 |
| October 20, 2025 | 14.75 | 14.5 | 14.5 | 15.5 | 14 | 116,165 |
| October 17, 2025 | 14.75 | 14.75 | 14.75 | 15.5 | 14.13 | 15,670 |
| October 16, 2025 | 14.75 | 14.75 | 14.75 | 15.5 | 14 | 43,118 |
| October 15, 2025 | 14.75 | 14.9 | 14.9 | 15.5 | 14.5 | 151,120 |
| October 14, 2025 | 15 | 14.75 | 14.75 | 15.5 | 14.5 | 51,045 |
| October 13, 2025 | 14.75 | 15 | 15 | 15 | 14.5 | 237,829 |
| October 10, 2025 | 14.75 | 14.75 | 14.75 | 15 | 14.55 | 200,918 |
| October 09, 2025 | 15 | 14.75 | 14.75 | 15.5 | 14.5 | 531,451 |
| October 08, 2025 | 15 | 15 | 15 | 15.5 | 14.7 | 210,765 |
| October 07, 2025 | 15.25 | 14.7 | 14.7 | 15.5 | 14.5 | 710,900 |
| October 06, 2025 | 15.5 | 15.25 | 15.25 | 16 | 15 | 600,935 |
| October 03, 2025 | 15.5 | 15.5 | 15.5 | 16 | 14.7 | 152,817 |
| October 02, 2025 | 15.5 | 15.5 | 15.5 | 16 | 15 | 74,223 |
