22.34
+0.26(+1.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.4 | 22.34 | 22.34 | 22.95 | 21.56 | 1.9M |
| December 03, 2025 | 21.24 | 22.08 | 22.08 | 22.1 | 21.12 | 2.13M |
| December 02, 2025 | 22.18 | 21.24 | 21.24 | 22.18 | 21.14 | 2.12M |
| December 01, 2025 | 21.46 | 21.62 | 21.62 | 22.12 | 20.78 | 1.78M |
| November 28, 2025 | 22.82 | 21.96 | 21.96 | 22.82 | 21.6 | 3.07M |
| November 27, 2025 | 22.32 | 22.32 | 22.32 | 22.72 | 21.18 | 4.32M |
| November 26, 2025 | 20.7 | 21.86 | 21.86 | 22.52 | 18.57 | 8.92M |
| November 25, 2025 | 21.34 | 21.7 | 21.7 | 21.88 | 19.36 | 6.11M |
| November 24, 2025 | 21.1 | 21.14 | 21.14 | 22.06 | 21 | 1.61M |
| November 21, 2025 | 20.88 | 21.06 | 21.06 | 21.52 | 20.72 | 3.26M |
| November 20, 2025 | 22.04 | 21.38 | 21.38 | 22.06 | 21 | 5.02M |
| November 19, 2025 | 22.2 | 21.64 | 21.64 | 22.47 | 21.34 | 3.36M |
| November 18, 2025 | 23.82 | 21.84 | 21.84 | 24.02 | 21.6 | 9.18M |
| November 17, 2025 | 25.29 | 23.56 | 23.56 | 25.8 | 23.54 | 4.45M |
| November 14, 2025 | 25.3 | 25.34 | 25.34 | 26.4 | 25.04 | 2.71M |
| November 13, 2025 | 26.14 | 25.86 | 25.86 | 26.14 | 25.3 | 856,403 |
| November 12, 2025 | 25.68 | 25.6 | 25.6 | 25.8 | 25.12 | 994,863 |
| November 11, 2025 | 25.6 | 25.5 | 25.5 | 26.17 | 25.32 | 2.57M |
| November 10, 2025 | 25.64 | 25.66 | 25.66 | 26 | 25.26 | 2.54M |
| November 07, 2025 | 25.3 | 25.52 | 25.52 | 26.24 | 25.18 | 1.92M |
| November 06, 2025 | 27 | 25.72 | 25.72 | 27 | 25.34 | 1.93M |
| November 05, 2025 | 26.04 | 26.16 | 26.16 | 27.19 | 25.52 | 3.16M |
| November 04, 2025 | 25.78 | 25.94 | 25.94 | 26.76 | 25.5 | 1.61M |
| November 03, 2025 | 26 | 26.32 | 26.32 | 27.14 | 25.8 | 1.81M |
| October 31, 2025 | 25.4 | 26.26 | 26.26 | 27 | 25.12 | 2.96M |
| October 30, 2025 | 25.7 | 25.4 | 25.4 | 26.02 | 25.16 | 3.56M |
| October 29, 2025 | 26.48 | 25.8 | 25.8 | 26.54 | 25.54 | 3.3M |
| October 28, 2025 | 26.5 | 26.1 | 26.1 | 26.96 | 26 | 3.3M |
| October 27, 2025 | 28.36 | 26.78 | 26.78 | 28.36 | 26.68 | 3.18M |
| October 24, 2025 | 27.34 | 27.82 | 27.82 | 27.91 | 27 | 1.8M |
| October 23, 2025 | 27.5 | 27.44 | 27.44 | 28.46 | 27.1 | 1.3M |
| October 22, 2025 | 26.7 | 27.96 | 27.96 | 28.02 | 26.7 | 1.84M |
| October 21, 2025 | 27.44 | 26.74 | 26.74 | 27.44 | 26.54 | 1.6M |
| October 20, 2025 | 27.68 | 26.9 | 26.9 | 28.14 | 26.76 | 1.87M |
| October 17, 2025 | 27.26 | 27.5 | 27.5 | 27.94 | 26.56 | 3.08M |
| October 16, 2025 | 29 | 27.82 | 27.82 | 29 | 27.7 | 2.9M |
| October 15, 2025 | 28.14 | 28.44 | 28.44 | 28.94 | 27.6 | 4.1M |
| October 14, 2025 | 28.66 | 28 | 28 | 28.66 | 27.44 | 1.84M |
| October 13, 2025 | 28.1 | 28.08 | 28.08 | 28.36 | 27.64 | 1.71M |
| October 10, 2025 | 28.68 | 27.64 | 27.64 | 28.68 | 27.62 | 2.75M |
| October 09, 2025 | 28.24 | 28.06 | 28.06 | 30.88 | 27.8 | 11.66M |
| October 08, 2025 | 27.12 | 27.74 | 27.74 | 27.74 | 26.4 | 4.17M |
| October 07, 2025 | 26.66 | 26.52 | 26.52 | 27.2 | 25.9 | 6.6M |
| October 06, 2025 | 27.9 | 27.1 | 27.1 | 27.98 | 26.88 | 2.93M |
| October 03, 2025 | 28.58 | 27.92 | 27.92 | 28.58 | 27 | 2.76M |
| October 02, 2025 | 28.96 | 27.9 | 27.9 | 28.96 | 27.5 | 2.07M |
| October 01, 2025 | 28.46 | 28.2 | 28.2 | 29.1 | 27.79 | 2.48M |
| September 30, 2025 | 28.6 | 28.74 | 28.74 | 29.28 | 28.32 | 1.49M |
| September 29, 2025 | 29.3 | 28.84 | 28.84 | 29.44 | 28.54 | 1.73M |
| September 26, 2025 | 28.78 | 28.72 | 28.72 | 29.48 | 28.26 | 2.21M |
| September 25, 2025 | 30.44 | 28.78 | 28.78 | 31.12 | 28.68 | 4.58M |
| September 24, 2025 | 30.99 | 30.72 | 30.72 | 32 | 30.18 | 1.8M |
| September 23, 2025 | 30.9 | 31.1 | 31.1 | 31.86 | 30.52 | 2.04M |
| September 22, 2025 | 30.18 | 30.78 | 30.78 | 30.94 | 30.02 | 1.78M |
| September 19, 2025 | 29.04 | 30.62 | 30.62 | 30.62 | 29.04 | 14.15M |
| September 18, 2025 | 29.12 | 29.96 | 29.96 | 30.6 | 28.4 | 4.05M |
| September 17, 2025 | 28.82 | 29.1 | 29.1 | 29.6 | 28.08 | 2.57M |
| September 16, 2025 | 28.8 | 28.22 | 28.22 | 29.72 | 27.92 | 2M |
| September 15, 2025 | 28.24 | 28.88 | 28.88 | 29.16 | 27.58 | 4.31M |
| September 12, 2025 | 27.74 | 28.1 | 28.1 | 28.62 | 27.38 | 6.52M |