23.60
+0.3(+1.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 23.3 | 23.3 | 23.3 | 23.6 | 23 | 34,243 |
| December 03, 2025 | 23.1 | 23.3 | 23.3 | 23.6 | 22.93 | 67,267 |
| December 02, 2025 | 23 | 23.1 | 23.1 | 23.4 | 22.8 | 79,611 |
| December 01, 2025 | 23.1 | 23 | 23 | 23.55 | 22.77 | 219,434 |
| November 28, 2025 | 23.1 | 23.4 | 23.4 | 23.4 | 22.76 | 57,582 |
| November 27, 2025 | 23.4 | 23.1 | 23.2 | 24 | 23 | 112,976 |
| November 26, 2025 | 23.7 | 24 | 24 | 24.4 | 23.4 | 16,475 |
| November 25, 2025 | 23.7 | 23.7 | 23.7 | 24 | 23.41 | 18,692 |
| November 24, 2025 | 24.2 | 23.7 | 23.7 | 24.96 | 23.51 | 79,839 |
| November 21, 2025 | 24.3 | 24.2 | 24.2 | 25 | 23.43 | 236,048 |
| November 20, 2025 | 24.3 | 24.3 | 24.3 | 25 | 23.6 | 39,148 |
| November 19, 2025 | 22.8 | 24.3 | 24.3 | 25 | 22.6 | 595,071 |
| November 18, 2025 | 21.91 | 22.8 | 22.85 | 23 | 21.79 | 349,987 |
| November 17, 2025 | 21.2 | 21.8 | 21.8 | 22 | 21 | 1.53M |
| November 14, 2025 | 22.4 | 21.2 | 21.2 | 23.4 | 21.02 | 974,351 |
| November 13, 2025 | 22.2 | 22.4 | 22.4 | 25 | 21 | 2.75M |
| November 12, 2025 | 30.45 | 31.2 | 31.2 | 31.94 | 30.45 | 6,602 |
| November 11, 2025 | 31 | 31.2 | 31.2 | 32 | 30.41 | 48,972 |
| November 10, 2025 | 31.5 | 31.7 | 31.7 | 32.9 | 30.37 | 57,500 |
| November 07, 2025 | 31.5 | 31.5 | 31.5 | 31.5 | 31 | 39,394 |
| November 06, 2025 | 31.5 | 31.5 | 31.5 | 31.96 | 31.5 | 73 |
| November 05, 2025 | 31.12 | 31.5 | 31.5 | 32 | 31.06 | 33,760 |
| November 04, 2025 | 31.33 | 31.5 | 31.5 | 33 | 31.12 | 10,380 |
| November 03, 2025 | 32 | 32 | 32 | 32.98 | 31.35 | 31,904 |
| October 31, 2025 | 32 | 32 | 32 | 32.98 | 31.33 | 40,060 |
| October 30, 2025 | 31.5 | 32 | 32 | 32 | 31 | 60,110 |
| October 29, 2025 | 32 | 31.5 | 31.5 | 32.98 | 31 | 25,710 |
| October 28, 2025 | 31.5 | 32 | 32 | 32 | 31.13 | 31,053 |
| October 27, 2025 | 31.5 | 31.5 | 31.5 | 32 | 31.1 | 111,896 |
| October 24, 2025 | 31.5 | 31.5 | 31.5 | 32.6 | 31.05 | 26,060 |
| October 23, 2025 | 32.5 | 31 | 31 | 33 | 31 | 74,720 |
| October 22, 2025 | 32 | 33 | 33 | 34 | 32 | 83,927 |
| October 21, 2025 | 33.5 | 33.5 | 33.5 | 34 | 32.46 | 22,391 |
| October 20, 2025 | 33.5 | 33.5 | 33.5 | 33.97 | 32.4 | 11,059 |
| October 17, 2025 | 34 | 33.5 | 33.5 | 34 | 32.1 | 97,222 |
| October 16, 2025 | 34 | 34 | 34 | 34.94 | 33 | 4,486 |
| October 15, 2025 | 33.7 | 34 | 34 | 34.96 | 33 | 95,930 |
| October 14, 2025 | 33 | 33.7 | 33.7 | 35 | 32 | 58,918 |
| October 13, 2025 | 33 | 34 | 34 | 34.25 | 32.3 | 154,557 |
| October 10, 2025 | 31 | 33 | 33 | 33.48 | 31 | 320,382 |
| October 09, 2025 | 31.7 | 31.7 | 31.7 | 31.77 | 31.59 | 68,949 |
| October 08, 2025 | 31.7 | 31.79 | 31.79 | 31.88 | 31.41 | 109,946 |
| October 07, 2025 | 31.7 | 31.7 | 31.7 | 31.88 | 30.8 | 102,555 |
| October 06, 2025 | 31.3 | 31.7 | 31.7 | 32 | 31.3 | 322,294 |
| October 03, 2025 | 31.5 | 31.3 | 31.3 | 31.97 | 30.15 | 178,285 |
| October 02, 2025 | 31.5 | 31.5 | 31.5 | 31.98 | 31.16 | 32,402 |
| October 01, 2025 | 31.5 | 31.5 | 31.5 | 32 | 31 | 24,951 |
| September 30, 2025 | 31.5 | 31.5 | 31.5 | 31.9 | 31.1 | 47,091 |
| September 29, 2025 | 31.5 | 31.5 | 31.5 | 32 | 31 | 10,846 |
| September 26, 2025 | 31.5 | 31.5 | 31.5 | 32 | 31.5 | 50,627 |
| September 25, 2025 | 31.5 | 31.5 | 31.5 | 32 | 31.5 | 6,139 |
| September 24, 2025 | 33.86 | 31.5 | 32 | 33.86 | 31 | 61,760 |
| September 23, 2025 | 32.5 | 32.7 | 32.7 | 33 | 31.37 | 57,427 |
| September 22, 2025 | 33.5 | 32.5 | 32.5 | 34 | 32 | 170,412 |
| September 19, 2025 | 33 | 33.5 | 33.5 | 34.6 | 33 | 46,573 |
| September 18, 2025 | 33.45 | 33.5 | 33.5 | 34 | 33 | 22,459 |
| September 17, 2025 | 33.5 | 33.5 | 33.5 | 33.94 | 33 | 47,195 |
| September 16, 2025 | 33.5 | 33.5 | 33.5 | 34 | 33 | 54,297 |
| September 15, 2025 | 34.5 | 33 | 33 | 34.94 | 33 | 80,330 |
| September 12, 2025 | 34.5 | 34.5 | 34.5 | 35 | 33.4 | 76,829 |
