24.26
-0.74(-2.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26 | 24.26 | 24.26 | 26 | 24.26 | 329,391 |
| January 13, 2026 | 25 | 25 | 25 | 25 | 24.33 | 26,660 |
| January 12, 2026 | 25 | 25 | 25 | 26 | 24 | 178,500 |
| January 09, 2026 | 24 | 25 | 25 | 26 | 23 | 383,845 |
| January 08, 2026 | 22 | 23 | 23 | 24 | 21.6 | 153,197 |
| January 07, 2026 | 22 | 22 | 22 | 23 | 22 | 130,820 |
| January 06, 2026 | 22 | 22 | 22 | 22.85 | 21 | 158,102 |
| January 05, 2026 | 22 | 22 | 22 | 22.4 | 21.36 | 195,114 |
| January 02, 2026 | 22 | 22 | 22 | 22.3 | 22 | 118,960 |
| December 31, 2025 | 22 | 22 | 22 | 22 | 22 | 182,228 |
| December 30, 2025 | 22 | 22 | 22 | 22 | 22 | 5,254 |
| December 29, 2025 | 22 | 22 | 22 | 23 | 21.1 | 168,621 |
| December 24, 2025 | 22 | 22 | 22 | 23 | 21 | 156,221 |
| December 23, 2025 | 22 | 22 | 22 | 22.2 | 21 | 7,540 |
| December 22, 2025 | 21 | 22 | 22 | 23 | 21 | 119,611 |
| December 19, 2025 | 22 | 22 | 22 | 23 | 21 | 70,323 |
| December 18, 2025 | 22 | 22 | 22 | 23 | 21 | 157,699 |
| December 17, 2025 | 22 | 22 | 22 | 23 | 21 | 14,621 |
| December 16, 2025 | 22 | 22 | 22 | 22.49 | 21.77 | 98,376 |
| December 15, 2025 | 22 | 22 | 22 | 22.5 | 21.73 | 187,636 |
| December 12, 2025 | 22 | 22 | 22 | 22.49 | 21.55 | 68,874 |
| December 11, 2025 | 22 | 22 | 22 | 23 | 21 | 184,546 |
| December 10, 2025 | 22.5 | 22 | 22 | 23 | 21 | 145,665 |
| December 09, 2025 | 21.5 | 22.5 | 22.5 | 23 | 21.37 | 128,483 |
| December 08, 2025 | 22.5 | 21.5 | 21.5 | 23 | 21 | 610,214 |
| December 05, 2025 | 22.5 | 22.5 | 22.5 | 23 | 22 | 135,493 |
| December 04, 2025 | 22 | 22.5 | 22.5 | 22.8 | 22 | 344,779 |
| December 03, 2025 | 22.8 | 22.5 | 22.5 | 23 | 22 | 222,530 |
| December 02, 2025 | 23.1 | 22.8 | 22.8 | 23.3 | 22 | 150,612 |
| December 01, 2025 | 23.3 | 23.3 | 23.3 | 23.6 | 23 | 38,337 |
| November 28, 2025 | 23.1 | 23.4 | 23.4 | 23.6 | 23 | 416,702 |
| November 27, 2025 | 22.5 | 23 | 23 | 23.6 | 22 | 372,817 |
| November 26, 2025 | 22.5 | 22.5 | 22.5 | 22.8 | 22 | 1.01M |
| November 25, 2025 | 23.5 | 22.8 | 22.8 | 24 | 22 | 2.34M |
| November 24, 2025 | 24.5 | 23.5 | 23.5 | 25 | 23 | 326,521 |
| November 21, 2025 | 24.5 | 24.5 | 24.5 | 25 | 24.05 | 273,044 |
| November 20, 2025 | 24.5 | 24.6 | 24.6 | 26 | 24 | 271,287 |
| November 19, 2025 | 24 | 24.5 | 24.5 | 26 | 23 | 1.36M |
| November 18, 2025 | 27 | 28 | 28 | 28.25 | 26.57 | 364,994 |
| November 17, 2025 | 27 | 27 | 27 | 27.5 | 26.5 | 121,727 |
| November 14, 2025 | 27.5 | 27.4 | 27.4 | 28 | 26 | 395,034 |
| November 13, 2025 | 27.5 | 27.4 | 27.4 | 28 | 27 | 136,059 |
| November 12, 2025 | 28 | 27.5 | 27.5 | 29 | 27 | 43,009 |
| November 11, 2025 | 28 | 28 | 28 | 29 | 27 | 105,725 |
| November 10, 2025 | 27.5 | 28 | 28 | 29 | 27 | 318,005 |
| November 07, 2025 | 26.5 | 27.5 | 27.5 | 27.7 | 26 | 257,327 |
| November 06, 2025 | 26 | 26.5 | 26.5 | 27 | 25.63 | 415,043 |
| November 05, 2025 | 26 | 26 | 26 | 27.6 | 25 | 256,949 |
| November 04, 2025 | 26 | 26 | 26 | 26.42 | 25.26 | 102,092 |
| November 03, 2025 | 26 | 26 | 26 | 27 | 25.5 | 18,454 |
| October 31, 2025 | 26 | 26 | 26 | 27 | 25.37 | 55,303 |
| October 30, 2025 | 26 | 26 | 26 | 27 | 25 | 9,009 |
| October 29, 2025 | 26.39 | 26 | 26.19 | 27 | 25 | 422,187 |
| October 28, 2025 | 26 | 26 | 26 | 26.22 | 25.56 | 225,333 |
| October 27, 2025 | 26 | 26 | 26 | 26.68 | 25.2 | 254,081 |
| October 24, 2025 | 25.5 | 26 | 26 | 26.7 | 25.5 | 131,937 |
| October 23, 2025 | 25.5 | 25.5 | 25.5 | 26 | 25 | 293,812 |
| October 22, 2025 | 25 | 25.4 | 25.4 | 26 | 24 | 309,220 |
| October 21, 2025 | 25.5 | 25 | 25 | 26.6 | 24 | 485,939 |
| October 20, 2025 | 25.5 | 25.5 | 25.5 | 25.74 | 25 | 53,537 |