26.50
-0.5(-1.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 26.7 | 26.5 | 26.5 | 28 | 26 | 37,965 |
| December 03, 2025 | 28 | 27 | 27 | 28 | 26.9 | 165,563 |
| December 02, 2025 | 27.5 | 27.5 | 27.5 | 28 | 27 | 24,322 |
| December 01, 2025 | 27.5 | 28 | 28 | 28 | 27 | 105,142 |
| November 28, 2025 | 27.75 | 28 | 28 | 28 | 27 | 146,531 |
| November 27, 2025 | 27.5 | 27.75 | 27.75 | 28 | 27.5 | 17,928 |
| November 26, 2025 | 27.5 | 28 | 28 | 28 | 27.3 | 68,461 |
| November 25, 2025 | 27.75 | 27.5 | 27.5 | 28.5 | 27 | 226,188 |
| November 24, 2025 | 27.75 | 27.75 | 27.75 | 28.5 | 27 | 41,673 |
| November 21, 2025 | 28.5 | 28.5 | 28.5 | 28.5 | 27 | 192,905 |
| November 20, 2025 | 28.5 | 28.5 | 28.5 | 28.7 | 28.16 | 31,119 |
| November 19, 2025 | 27.75 | 28.5 | 28.5 | 28.5 | 27.5 | 77,567 |
| November 18, 2025 | 28.25 | 28.5 | 28.5 | 28.5 | 27.11 | 221,279 |
| November 17, 2025 | 28.25 | 28.5 | 28.5 | 28.55 | 28.22 | 187,034 |
| November 14, 2025 | 29.5 | 28.5 | 28.5 | 29.5 | 28.21 | 212,092 |
| November 13, 2025 | 29.25 | 29.5 | 29.5 | 29.89 | 29 | 201,022 |
| November 12, 2025 | 29.75 | 29.25 | 29.25 | 30 | 28.3 | 545,731 |
| November 11, 2025 | 30.5 | 29.75 | 29.75 | 31 | 29.21 | 660,131 |
| November 10, 2025 | 31.75 | 30.5 | 30.5 | 32.5 | 30.12 | 876,284 |
| November 07, 2025 | 32.25 | 33 | 33 | 33 | 32 | 469,370 |
| November 06, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.17 | 154,923 |
| November 05, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32 | 1.27M |
| November 04, 2025 | 32.25 | 32.25 | 32.25 | 32.5 | 32 | 585,442 |
| November 03, 2025 | 32.25 | 32 | 32 | 32.5 | 32 | 304,271 |
| October 31, 2025 | 33.25 | 32.25 | 32.25 | 33.5 | 32 | 1.65M |
| October 30, 2025 | 34.25 | 33.25 | 33.25 | 35 | 33 | 252,862 |
| October 29, 2025 | 32.5 | 34.25 | 34.25 | 34.69 | 32.5 | 348,163 |
| October 28, 2025 | 32.5 | 32.5 | 32.5 | 33 | 32 | 439,578 |
| October 27, 2025 | 32.5 | 32.5 | 32.5 | 32.64 | 32.1 | 1.94M |
| October 24, 2025 | 32.5 | 32.5 | 32.5 | 33 | 32 | 3.76M |
| October 23, 2025 | 32.5 | 32.5 | 32.5 | 33 | 32 | 277,807 |
| October 22, 2025 | 32.5 | 32.5 | 32.5 | 32.74 | 31.98 | 800,750 |
| October 21, 2025 | 32.5 | 32.5 | 32.5 | 32.5 | 32.25 | 192,811 |
| October 20, 2025 | 32.5 | 32.5 | 32.5 | 32.5 | 32.25 | 135,060 |
| October 17, 2025 | 32.5 | 32.5 | 32.5 | 33 | 32 | 795,131 |
| October 16, 2025 | 32.5 | 32.5 | 32.5 | 32.5 | 32.25 | 137,754 |
| October 15, 2025 | 32.5 | 32.5 | 32.5 | 33 | 31.5 | 182,885 |
| October 14, 2025 | 32.5 | 32.5 | 32.5 | 33 | 32 | 254,966 |
| October 13, 2025 | 32.5 | 32.5 | 32.5 | 32.5 | 32.25 | 118,013 |
| October 10, 2025 | 32.5 | 32.5 | 32.5 | 33 | 32 | 7.41M |
| October 09, 2025 | 32.5 | 32.5 | 32.5 | 32.5 | 32.25 | 84,105 |
| October 08, 2025 | 32.5 | 32.5 | 32.5 | 33 | 32 | 582,066 |
| October 07, 2025 | 34.75 | 32.5 | 32.5 | 35 | 31.5 | 7.77M |
| October 06, 2025 | 36 | 34.75 | 34.75 | 36.5 | 34.3 | 1.07M |
| October 03, 2025 | 36 | 36 | 36 | 36.5 | 35.5 | 619,801 |
| October 02, 2025 | 35 | 36 | 36 | 36.3 | 34.5 | 771,104 |
| October 01, 2025 | 34.2 | 35 | 35 | 36 | 34 | 524,754 |
| September 30, 2025 | 33.5 | 35 | 35 | 36 | 33 | 1.82M |
| September 29, 2025 | 34.1 | 33.5 | 33.5 | 35 | 31.5 | 2.1M |
| September 26, 2025 | 35.25 | 35 | 35 | 35.5 | 34.5 | 262,937 |
| September 25, 2025 | 37 | 35.25 | 35.25 | 37 | 34.3 | 680,396 |
| September 24, 2025 | 38.77 | 38 | 38 | 39 | 34.66 | 2.31M |
| September 23, 2025 | 37.75 | 40.5 | 40.5 | 40.5 | 37.18 | 50,545 |
| September 22, 2025 | 37.75 | 37.75 | 37.75 | 38.5 | 37 | 63,694 |
| September 19, 2025 | 37.75 | 37.75 | 37.75 | 38 | 37.28 | 94,173 |
| September 18, 2025 | 37.9 | 37.75 | 37.75 | 40.5 | 37 | 73,031 |
| September 17, 2025 | 37.75 | 37.75 | 37.75 | 37.98 | 37 | 738,034 |
| September 16, 2025 | 37.75 | 37.75 | 37.75 | 38.5 | 37 | 313,175 |
| September 15, 2025 | 37.75 | 37.75 | 37.75 | 38.5 | 37 | 46,346 |
| September 12, 2025 | 38 | 37.75 | 37.75 | 38.5 | 37 | 163,132 |