32.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 32.5 | 32.5 | 32.5 | 33 | 32 | 9,039 |
| December 23, 2025 | 34 | 32.5 | 32.5 | 34 | 32.28 | 30,053 |
| December 22, 2025 | 34 | 34 | 34 | 34 | 32.33 | 38,272 |
| December 19, 2025 | 34 | 36 | 36 | 36 | 34 | 196 |
| December 18, 2025 | 34 | 34 | 34 | 36 | 34 | 1,473 |
| December 17, 2025 | 34 | 34 | 34 | 36 | 32.5 | 143,749 |
| December 16, 2025 | 34 | 34 | 34 | 34 | 34 | 2M |
| December 15, 2025 | 34 | 34 | 34 | 36 | 32.5 | 137,442 |
| December 12, 2025 | 34 | 36 | 36 | 36 | 32.25 | 80,188 |
| December 11, 2025 | 33.5 | 34 | 34 | 36 | 32 | 54,843 |
| December 10, 2025 | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | 2,503 |
| December 09, 2025 | 33.5 | 33.5 | 33.5 | 35 | 32 | 2,506 |
| December 08, 2025 | 32.5 | 33.5 | 33.5 | 34 | 32.5 | 4,500 |
| December 05, 2025 | 32 | 32.5 | 32.5 | 34 | 32 | 17,503 |
| December 04, 2025 | 34 | 32 | 32 | 34 | 32 | 2,000 |
| December 03, 2025 | 32 | 32 | 32 | 33.4 | 32 | 570 |
| December 02, 2025 | 30 | 32 | 32 | 33.4 | 30 | 7,573 |
| December 01, 2025 | 28.5 | 32 | 32 | 33 | 28.5 | 69,162 |
| November 28, 2025 | 28.5 | 28.5 | 28.5 | 28.5 | 27.1 | 1,200 |
| November 27, 2025 | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 112 |
| November 26, 2025 | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 112 |
| November 25, 2025 | 29.85 | 28.5 | 30 | 30 | 27 | 25 |
| November 24, 2025 | 28.5 | 28.5 | 28.5 | 28.5 | 27 | 4 |
| November 21, 2025 | 28.5 | 28.5 | 28.5 | 28.5 | 27 | 54,237 |
| November 20, 2025 | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 7,000 |
| November 19, 2025 | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 7,000 |
| November 18, 2025 | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 7,000 |
| November 17, 2025 | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 7,000 |
| November 14, 2025 | 27.36 | 28.5 | 28.5 | 28.5 | 27.36 | 500 |
| November 13, 2025 | 28 | 28.5 | 28.5 | 28.5 | 27.36 | 17,000 |
| November 12, 2025 | 28 | 28 | 28 | 28.43 | 28 | 24,245 |
| November 11, 2025 | 28 | 28 | 28 | 28.8 | 27.35 | 12,152 |
| November 10, 2025 | 28 | 28 | 28 | 28 | 28 | 4,600 |
| November 07, 2025 | 28 | 28 | 28 | 28.11 | 28 | 184 |
| November 06, 2025 | 28 | 28 | 28 | 28.9 | 27 | 10 |
| November 05, 2025 | 28 | 28 | 28 | 28 | 27.35 | 35,000 |
| November 04, 2025 | 29 | 28 | 28 | 29 | 28 | 800 |
| November 03, 2025 | 28 | 28 | 28 | 28 | 28 | 28 |
| October 31, 2025 | 28 | 28 | 28 | 28 | 28 | 28 |
| October 30, 2025 | 28 | 28 | 28 | 28.9 | 28 | 2 |
| October 29, 2025 | 29 | 28 | 28 | 29 | 27.5 | 3,500 |
| October 28, 2025 | 29 | 29 | 29 | 29 | 29 | 61 |
| October 27, 2025 | 29 | 29 | 29 | 29 | 29 | 28 |
| October 24, 2025 | 29 | 29 | 29 | 29.9 | 29 | 1 |
| October 23, 2025 | 29 | 29 | 29 | 29 | 29 | 204,305 |
| October 22, 2025 | 29 | 29 | 29 | 29.11 | 27.5 | 10,045 |
| October 21, 2025 | 29 | 29 | 29 | 29 | 29 | 3,207 |
| October 20, 2025 | 29 | 29 | 29 | 29 | 29 | 3,207 |
| October 17, 2025 | 29 | 29 | 29 | 29 | 29 | 3,207 |
| October 16, 2025 | 29 | 29 | 29 | 29 | 29 | 3,207 |
| October 15, 2025 | 31 | 28 | 28 | 31 | 28 | 3,207 |
| October 14, 2025 | 29 | 29 | 29 | 29 | 28 | 40,000 |
| October 13, 2025 | 29 | 29 | 29 | 29.3 | 29 | 20,000 |
| October 10, 2025 | 28.5 | 29 | 29 | 29 | 28.5 | 11,250 |
| October 09, 2025 | 29.01 | 28.5 | 28.67 | 29.01 | 27.5 | 66,072 |
| October 08, 2025 | 30 | 30 | 30 | 30 | 30 | 140,000 |
| October 07, 2025 | 30 | 30 | 30 | 30.4 | 30 | 10,000 |
| October 06, 2025 | 30 | 30 | 30 | 30 | 30 | 28,731 |
| October 03, 2025 | 30 | 30 | 30 | 30 | 30 | 28,731 |
| October 02, 2025 | 30 | 30 | 30 | 30 | 30 | 14,130 |
