21.50
-1(-4.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22.2 | 21.5 | 21.5 | 23 | 21 | 636,978 |
| December 03, 2025 | 21.5 | 22.5 | 22.5 | 23 | 21.2 | 848,041 |
| December 02, 2025 | 21.5 | 21.5 | 21.5 | 22.2 | 21 | 920,739 |
| December 01, 2025 | 23 | 21 | 21 | 23 | 21 | 811,163 |
| November 28, 2025 | 21.5 | 22.25 | 22.25 | 23 | 21.5 | 1.73M |
| November 27, 2025 | 20.32 | 21.5 | 21.5 | 22 | 20 | 1.48M |
| November 26, 2025 | 20 | 20 | 20 | 20.5 | 19.5 | 643,931 |
| November 25, 2025 | 20 | 20 | 20 | 21 | 19.6 | 1.61M |
| November 24, 2025 | 19.75 | 20.25 | 20.25 | 21 | 19.5 | 1.15M |
| November 21, 2025 | 19.75 | 19.75 | 19.75 | 20.5 | 18.6 | 1.47M |
| November 20, 2025 | 20.5 | 20.5 | 20.5 | 22 | 20 | 875,853 |
| November 19, 2025 | 19 | 20.5 | 20.5 | 22 | 18.8 | 2.41M |
| November 18, 2025 | 19 | 19 | 19 | 20 | 18.5 | 870,843 |
| November 17, 2025 | 19.5 | 19.75 | 19.75 | 20 | 18.95 | 962,677 |
| November 14, 2025 | 19.5 | 19.2 | 19.2 | 20 | 19.05 | 1.63M |
| November 13, 2025 | 20.5 | 20.25 | 20.25 | 22 | 20 | 2.09M |
| November 12, 2025 | 20.25 | 20.5 | 20.5 | 21 | 19.1 | 2.31M |
| November 11, 2025 | 19.85 | 20.4 | 20.4 | 21.44 | 19.58 | 3.26M |
| November 10, 2025 | 19.05 | 20.2 | 20.2 | 21 | 19 | 1.84M |
| 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 |