36.75
+0.25(+0.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 36.5 | 36.75 | 36.75 | 38 | 36 | 254,317 |
| January 13, 2026 | 34.5 | 36.5 | 36.5 | 38 | 34 | 1.85M |
| January 12, 2026 | 34 | 34.5 | 34.5 | 35 | 34 | 213,265 |
| January 09, 2026 | 34 | 34 | 34 | 35 | 33 | 97,132 |
| January 08, 2026 | 34 | 34 | 34 | 34.28 | 33.39 | 81,294 |
| January 07, 2026 | 34 | 34 | 34 | 35 | 33.39 | 53,950 |
| January 06, 2026 | 34 | 34 | 34 | 35 | 33.36 | 498,088 |
| January 05, 2026 | 34 | 33 | 33 | 35 | 33 | 480,208 |
| January 02, 2026 | 34 | 33.75 | 33.75 | 34.99 | 33 | 424,307 |
| December 31, 2025 | 33.5 | 34 | 34 | 34.89 | 33 | 110,640 |
| December 30, 2025 | 33.5 | 33.5 | 33.5 | 34 | 33 | 79,941 |
| December 29, 2025 | 33.5 | 33.5 | 33.5 | 34 | 33 | 110,262 |
| December 24, 2025 | 33.5 | 33.5 | 33.5 | 34 | 33 | 24,712 |
| December 23, 2025 | 33.5 | 33.5 | 33.5 | 34 | 33 | 123,195 |
| December 22, 2025 | 33.69 | 33.5 | 33.5 | 34 | 32 | 422,282 |
| December 19, 2025 | 33.5 | 33.5 | 33.5 | 34.08 | 33 | 396,068 |
| December 18, 2025 | 33.25 | 33.5 | 33.5 | 34.5 | 33 | 373,361 |
| December 17, 2025 | 33.25 | 33.25 | 33.25 | 34 | 32.98 | 232,641 |
| December 16, 2025 | 34.25 | 33.25 | 33.25 | 34.5 | 32 | 521,378 |
| December 15, 2025 | 35.5 | 34.25 | 34.25 | 36 | 34 | 237,936 |
| December 12, 2025 | 35.75 | 35.5 | 35.5 | 36.2 | 35 | 383,604 |
| December 11, 2025 | 34.5 | 35.75 | 35.75 | 37.5 | 31 | 1.67M |
| December 10, 2025 | 30.9 | 34 | 34 | 35 | 30 | 3.94M |
| December 09, 2025 | 26.25 | 26.5 | 26.5 | 26.5 | 26 | 426,621 |
| December 08, 2025 | 26.5 | 26 | 26 | 27 | 26 | 221,988 |
| December 05, 2025 | 26.5 | 27 | 27 | 27 | 26.23 | 69,759 |
| 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 |