42.50
+2.5(+6.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 40 | 42.5 | 42.5 | 46 | 39 | 276,193 |
| December 23, 2025 | 39 | 40 | 40 | 42 | 37.52 | 209,613 |
| December 22, 2025 | 42 | 39 | 39 | 42 | 34.92 | 641,163 |
| December 19, 2025 | 40.5 | 41 | 41 | 42 | 39 | 76,394 |
| December 18, 2025 | 41 | 42 | 42 | 43 | 39 | 118,155 |
| December 17, 2025 | 38.5 | 41 | 41 | 41.9 | 38.5 | 249,221 |
| December 16, 2025 | 39 | 38.5 | 38.5 | 40 | 38 | 99,654 |
| December 15, 2025 | 39 | 39 | 39 | 39.8 | 38.44 | 24,244 |
| December 12, 2025 | 38.5 | 39 | 39 | 40.13 | 38 | 154,276 |
| December 11, 2025 | 39 | 38.5 | 38.5 | 40.5 | 38 | 157,882 |
| December 10, 2025 | 37 | 39 | 39 | 39.97 | 36.55 | 203,439 |
| December 09, 2025 | 36.5 | 35 | 35 | 38 | 35 | 60,003 |
| December 08, 2025 | 36.5 | 36.5 | 36.5 | 38 | 35.62 | 46,988 |
| December 05, 2025 | 36.55 | 36.5 | 36.5 | 38 | 35.6 | 46,579 |
| December 04, 2025 | 35.37 | 36.5 | 36.5 | 38 | 35 | 153,289 |
| December 03, 2025 | 37.2 | 36.5 | 36.5 | 37.4 | 35 | 100,322 |
| December 02, 2025 | 37.5 | 35.37 | 35.37 | 38.13 | 35.36 | 174,165 |
| December 01, 2025 | 33.5 | 36.5 | 36.5 | 37.9 | 32.36 | 171,421 |
| November 28, 2025 | 33.5 | 33.5 | 33.5 | 34.7 | 32.61 | 97,936 |
| November 27, 2025 | 33.5 | 33.5 | 33.5 | 35 | 32.06 | 32,420 |
| November 26, 2025 | 33.5 | 34.7 | 34.7 | 34.9 | 33.5 | 48,395 |
| November 25, 2025 | 32 | 33 | 33 | 35 | 31 | 244,240 |
| November 24, 2025 | 32.5 | 32 | 32 | 33.48 | 32 | 58,984 |
| November 21, 2025 | 34 | 32.5 | 32.5 | 34 | 31.55 | 79,649 |
| November 20, 2025 | 34 | 34.76 | 34.76 | 35 | 33.24 | 46,915 |
| November 19, 2025 | 33 | 34 | 34 | 34.76 | 33 | 14,958 |
| November 18, 2025 | 34.5 | 33 | 33 | 34.5 | 33 | 7,548 |
| November 17, 2025 | 34.5 | 34.5 | 34.5 | 35 | 34 | 55,109 |
| November 14, 2025 | 34 | 34.5 | 34.5 | 35 | 34 | 109,044 |
| November 13, 2025 | 32.63 | 35 | 35 | 36.94 | 32 | 149,445 |
| November 12, 2025 | 32 | 33 | 33 | 34 | 32 | 40,352 |
| November 11, 2025 | 33.8 | 33.98 | 33.98 | 34 | 32.5 | 95,651 |
| November 10, 2025 | 33 | 33 | 33 | 33.48 | 31 | 56,907 |
| November 07, 2025 | 33 | 33 | 33 | 33.48 | 32 | 25,258 |
| November 06, 2025 | 33 | 34 | 34 | 34 | 32.16 | 40,000 |
| November 05, 2025 | 33 | 33 | 33 | 33 | 32 | 20,786 |
| November 04, 2025 | 35.65 | 33 | 33 | 35.65 | 32 | 60,521 |
| November 03, 2025 | 34.5 | 34.5 | 34.5 | 36 | 33.48 | 63,749 |
| October 31, 2025 | 31.4 | 34.5 | 34.5 | 35 | 31 | 279,218 |
| October 30, 2025 | 32.77 | 31.5 | 31.5 | 32.77 | 31 | 57,908 |
| October 29, 2025 | 32.5 | 32 | 32 | 32.9 | 31.25 | 48,583 |
| October 28, 2025 | 32.5 | 32.5 | 32.5 | 32.5 | 31.25 | 29,543 |
| October 27, 2025 | 32 | 32.8 | 32.8 | 34 | 31 | 116,734 |
| October 24, 2025 | 33 | 32 | 32 | 33 | 31 | 63,717 |
| October 23, 2025 | 33 | 33 | 33 | 34 | 32.2 | 106,625 |
| October 22, 2025 | 34 | 33 | 33 | 34.8 | 31.75 | 47,367 |
| October 21, 2025 | 35.5 | 34 | 34 | 35.82 | 33 | 144,238 |
| October 20, 2025 | 35.5 | 35.5 | 35.5 | 35.88 | 35 | 147,807 |
| October 17, 2025 | 35 | 36 | 36 | 36 | 34.82 | 191,928 |
| October 16, 2025 | 38 | 36 | 36 | 38 | 35.45 | 86,375 |
| October 15, 2025 | 37 | 38 | 38 | 40 | 36.5 | 314,567 |
| October 14, 2025 | 36.5 | 37 | 37 | 37.9 | 36 | 90,508 |
| October 13, 2025 | 36 | 36.5 | 36.5 | 36.9 | 36 | 21,393 |
| October 10, 2025 | 36 | 37 | 37 | 38 | 35.39 | 227,614 |
| October 09, 2025 | 35.5 | 37.4 | 37.4 | 37.4 | 34.33 | 256,798 |
| October 08, 2025 | 34.5 | 35.5 | 35.5 | 37 | 33.5 | 111,749 |
| October 07, 2025 | 31.5 | 34.5 | 34.5 | 35.85 | 31.5 | 179,243 |
| October 06, 2025 | 31.5 | 31.5 | 31.5 | 34 | 30 | 150,418 |
| October 03, 2025 | 32 | 32 | 32 | 33.95 | 31 | 241,764 |
| October 02, 2025 | 32 | 32 | 32 | 32.7 | 31.33 | 142,141 |
