20.40
+1.6(+8.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 19.9 | 20.4 | 20.4 | 22 | 18.64 | 4.25M |
| November 06, 2025 | 24.5 | 18.8 | 18.8 | 24.5 | 17.12 | 10.23M |
| November 05, 2025 | 26 | 23.2 | 23.2 | 34.45 | 21 | 19.64M |
| November 04, 2025 | 23.5 | 25.15 | 25.15 | 25.4 | 22.75 | 9.88M |
| November 03, 2025 | 21.4 | 22.4 | 22.4 | 23.5 | 19.02 | 7.87M |
| October 31, 2025 | 19.8 | 20.5 | 20.5 | 21.3 | 18 | 5.39M |
| October 30, 2025 | 20.9 | 18.9 | 18.9 | 21.6 | 18.02 | 6.63M |
| October 29, 2025 | 21.3 | 20.8 | 20.8 | 23 | 18.5 | 7.36M |
| October 28, 2025 | 20 | 20.7 | 20.7 | 23.95 | 18.02 | 7.48M |
| October 27, 2025 | 17.42 | 19.5 | 19.5 | 22 | 17.4 | 15.58M |
| October 24, 2025 | 13 | 17.26 | 17.26 | 18 | 12.5 | 10.44M |
| October 23, 2025 | 16.4 | 12.3 | 12.3 | 16.5 | 11.58 | 10.35M |
| October 22, 2025 | 14.5 | 16 | 16 | 16.98 | 13.6 | 5.39M |
| October 21, 2025 | 21 | 14.85 | 14.85 | 24.95 | 13 | 16.49M |
| October 20, 2025 | 21 | 19.48 | 19.48 | 22.5 | 15 | 7.76M |
| October 17, 2025 | 29 | 21 | 21 | 32.25 | 20.5 | 10.45M |
| October 16, 2025 | 27 | 29 | 29 | 31 | 26 | 3.65M |
| October 15, 2025 | 23 | 27.25 | 27.25 | 34.9 | 22.1 | 10.29M |
| October 14, 2025 | 25.25 | 23 | 23 | 26.5 | 18 | 5.24M |
| October 13, 2025 | 32.8 | 22.5 | 22.5 | 34.75 | 22 | 7.08M |
| October 10, 2025 | 49.15 | 32.35 | 32.35 | 49.85 | 30 | 12.44M |
| October 09, 2025 | 60 | 48 | 48 | 61.9 | 43.55 | 3.92M |
| October 08, 2025 | 63 | 61 | 61 | 64.9 | 50 | 4.3M |
| October 07, 2025 | 52 | 58.95 | 58.95 | 60 | 51 | 4.98M |
| October 06, 2025 | 47 | 51 | 51 | 53 | 46.5 | 4.07M |
| October 03, 2025 | 43 | 45 | 45 | 45.8 | 40 | 2.36M |
| October 02, 2025 | 40 | 41 | 41 | 44.3 | 37.8 | 2.6M |
| October 01, 2025 | 47.5 | 40 | 40 | 51 | 37 | 3.8M |
| September 30, 2025 | 88 | 45.5 | 45.5 | 95 | 42 | 8.32M |
| September 29, 2025 | 107 | 82.4 | 82.4 | 115 | 82 | 1.55M |
| September 26, 2025 | 95 | 103 | 103 | 104.8 | 95 | 1.82M |
| September 25, 2025 | 124 | 96 | 96 | 130 | 85.1 | 3.96M |
| September 24, 2025 | 142 | 123.6 | 123.6 | 152 | 115 | 2.62M |
| September 23, 2025 | 145 | 142 | 142 | 156.8 | 125.2 | 4.44M |
| September 22, 2025 | 137.6 | 143.8 | 143.8 | 150 | 135.96 | 2.51M |
| September 19, 2025 | 125 | 135 | 135 | 135.8 | 125 | 2.28M |
| September 18, 2025 | 122 | 126.2 | 126.2 | 127 | 115 | 2.01M |
| September 17, 2025 | 110 | 118.2 | 118.2 | 123 | 110 | 2.21M |
| September 16, 2025 | 107 | 109 | 109 | 116 | 107 | 1.66M |
| September 15, 2025 | 100 | 105 | 105 | 110 | 100 | 1.24M |
| September 12, 2025 | 95 | 98.45 | 98.45 | 101.8 | 90.05 | 588,944 |
| September 11, 2025 | 92 | 91 | 91 | 101.71 | 90 | 976,744 |
| September 10, 2025 | 65 | 84 | 84 | 88.72 | 57.3 | 1.97M |
| September 09, 2025 | 178 | 65 | 163.56 | 182.75 | 61.6 | 2.98M |
| September 08, 2025 | 197.2 | 185 | 185 | 212.5 | 185 | 1.89M |
| September 05, 2025 | 168 | 187 | 182 | 189 | 162.04 | 772,564 |
| September 04, 2025 | 155 | 162.9 | 162.9 | 168 | 152.2 | 663,898 |
| September 03, 2025 | 171 | 161 | 161 | 176.5 | 161 | 452,083 |
| September 02, 2025 | 174 | 171 | 171 | 179.61 | 166 | 344,004 |
| September 01, 2025 | 156.8 | 169 | 169 | 178 | 155 | 629,806 |
| August 29, 2025 | 164 | 158 | 158 | 175 | 156.5 | 216,097 |
| August 28, 2025 | 138 | 156.5 | 156.5 | 159.2 | 135.2 | 410,264 |
| August 27, 2025 | 165 | 140 | 140 | 165 | 132.14 | 676,461 |
| August 26, 2025 | 155.5 | 157 | 157 | 167 | 138.25 | 533,240 |
| August 22, 2025 | 150 | 160.5 | 160.5 | 168.8 | 142.6 | 703,469 |
| August 21, 2025 | 109 | 148.5 | 148.5 | 153.25 | 108 | 815,291 |
| August 20, 2025 | 100 | 104 | 104 | 109 | 99 | 238,640 |
| August 19, 2025 | 95 | 100 | 100 | 102.4 | 90 | 627,135 |
| August 18, 2025 | 80.95 | 91.5 | 91.5 | 102.25 | 80 | 743,602 |
| August 15, 2025 | 74.25 | 80 | 80 | 82 | 72.5 | 156,661 |