19.00
-0.6(-3.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 18.5 | 19 | 19 | 19.5 | 17.86 | 1.81M |
| November 06, 2025 | 19.9 | 19.6 | 19.6 | 20.4 | 18.2 | 3.11M |
| November 05, 2025 | 19.75 | 19 | 19 | 20.5 | 18 | 6.51M |
| November 04, 2025 | 20.5 | 19.75 | 19.75 | 21 | 19 | 1.41M |
| November 03, 2025 | 22.93 | 20.5 | 20.5 | 23 | 20 | 1.19M |
| October 31, 2025 | 21.5 | 22 | 22 | 22.5 | 21 | 1.44M |
| October 30, 2025 | 21.25 | 21.5 | 21.5 | 23 | 21 | 3.36M |
| October 29, 2025 | 20.48 | 21 | 21 | 22 | 20 | 2.17M |
| October 28, 2025 | 19.5 | 20 | 20 | 20.5 | 18.5 | 4.77M |
| October 27, 2025 | 23 | 20 | 20 | 23 | 19.45 | 7.71M |
| October 24, 2025 | 23.25 | 23 | 23 | 24 | 21.8 | 2.13M |
| October 23, 2025 | 22.25 | 23.5 | 23.5 | 24.25 | 22.06 | 4.28M |
| October 22, 2025 | 21.9 | 22 | 22 | 23.5 | 21 | 5.19M |
| October 21, 2025 | 25 | 22.5 | 22.5 | 25.5 | 21.5 | 7.25M |
| October 20, 2025 | 26.05 | 25 | 25 | 26.9 | 24 | 4.2M |
| October 17, 2025 | 28 | 26.15 | 26.15 | 29 | 26 | 8.66M |
| October 16, 2025 | 27.55 | 27.5 | 27.5 | 28.95 | 25.08 | 9.35M |
| October 15, 2025 | 26.9 | 27.5 | 27.5 | 28 | 26 | 4.71M |
| October 14, 2025 | 24 | 26.75 | 26.75 | 27.4 | 23.75 | 8.19M |
| October 13, 2025 | 23 | 24.05 | 24.05 | 24.14 | 22.5 | 3.34M |
| October 10, 2025 | 23.2 | 23 | 23 | 24.4 | 22.5 | 3.6M |
| October 09, 2025 | 25.5 | 24 | 24 | 26 | 23.5 | 3.07M |
| October 08, 2025 | 25.52 | 25.5 | 25.5 | 26 | 24.17 | 6.78M |
| October 07, 2025 | 24.9 | 24 | 24 | 26.05 | 23.3 | 6.98M |
| October 06, 2025 | 22.8 | 23.75 | 23.75 | 25 | 22.58 | 4.12M |
| October 03, 2025 | 21.5 | 22.5 | 22.5 | 24 | 20.68 | 4.45M |
| October 02, 2025 | 21.75 | 22.5 | 22.5 | 24.9 | 21.5 | 8.94M |
| October 01, 2025 | 24.44 | 21.75 | 21.75 | 25.3 | 18.09 | 5.93M |
| September 30, 2025 | 26.25 | 24.2 | 24.2 | 26.5 | 24 | 3.78M |
| September 29, 2025 | 26.4 | 26.4 | 26.4 | 27 | 25.5 | 2.89M |
| September 26, 2025 | 24.3 | 25.5 | 25.5 | 26 | 24.2 | 1.84M |
| September 25, 2025 | 25 | 24.5 | 24.5 | 26 | 23 | 2.53M |
| September 24, 2025 | 27.5 | 24.9 | 24.9 | 27.6 | 23 | 6.44M |
| September 23, 2025 | 25.8 | 23 | 23 | 26 | 22.3 | 5.43M |
| September 22, 2025 | 21.9 | 24.5 | 24.5 | 25.4 | 21.5 | 7.54M |
| September 19, 2025 | 19.5 | 22.2 | 22.2 | 24 | 19.5 | 9.12M |
| September 18, 2025 | 19.25 | 20.9 | 20.9 | 21.5 | 18.5 | 9.65M |
| September 17, 2025 | 23.5 | 21.85 | 21.85 | 24 | 21.57 | 3.48M |
| September 16, 2025 | 26.35 | 24.5 | 24.5 | 27 | 24.15 | 3.76M |
| September 15, 2025 | 22.6 | 25.8 | 25.8 | 27 | 22.2 | 5.74M |
| September 12, 2025 | 22.3 | 22.5 | 22.5 | 24 | 21.6 | 2.51M |
| September 11, 2025 | 22.15 | 21.6 | 21.6 | 23.5 | 21.33 | 4M |
| September 10, 2025 | 23.5 | 22.75 | 22.75 | 24 | 20.5 | 9.35M |
| September 09, 2025 | 26.5 | 25.8 | 25.8 | 28 | 24 | 14.07M |
| September 08, 2025 | 22.5 | 22.8 | 22.8 | 24 | 21.6 | 6.1M |
| September 05, 2025 | 18.75 | 21 | 21 | 22.6 | 18.56 | 12.02M |
| September 04, 2025 | 17.25 | 18.5 | 18.5 | 20 | 17.15 | 9.16M |
| September 03, 2025 | 15.28 | 17.1 | 17.1 | 17.5 | 15 | 7.84M |
| September 02, 2025 | 14.08 | 15.3 | 15.3 | 17 | 13.3 | 10.26M |
| September 01, 2025 | 13.88 | 13.9 | 13.9 | 14.3 | 13.5 | 4.13M |
| August 29, 2025 | 12.95 | 13.6 | 13.6 | 14 | 12.5 | 4.47M |
| August 28, 2025 | 12.6 | 12.5 | 12.5 | 13 | 12 | 603,473 |
| August 27, 2025 | 12.65 | 12.75 | 12.75 | 13 | 12 | 523,235 |
| August 26, 2025 | 12.5 | 12.25 | 12.25 | 13.5 | 12 | 2.15M |
| August 22, 2025 | 11.9 | 11.75 | 11.75 | 12.35 | 11.5 | 846,096 |
| August 21, 2025 | 11.83 | 12.25 | 12.25 | 12.5 | 11.76 | 901,012 |
| August 20, 2025 | 11.73 | 12.13 | 12.13 | 12.5 | 11.5 | 831,336 |
| August 19, 2025 | 11.89 | 11.75 | 11.75 | 12 | 11.65 | 673,467 |
| August 18, 2025 | 12.3 | 12.03 | 12.03 | 12.5 | 11.62 | 1.36M |
| August 15, 2025 | 12.75 | 12.3 | 12.3 | 13 | 12 | 714,597 |