18.00
+0.25(+1.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.9 | 17.75 | 17.75 | 18 | 17.5 | 534,764 |
| January 13, 2026 | 19.5 | 17.95 | 17.95 | 19.5 | 17.5 | 3.02M |
| January 12, 2026 | 19.9 | 19.5 | 19.5 | 20 | 19.13 | 543,496 |
| January 09, 2026 | 20.25 | 19.7 | 19.7 | 20.5 | 19.5 | 487,971 |
| January 08, 2026 | 20.3 | 20.25 | 20.25 | 20.6 | 20 | 418,766 |
| January 07, 2026 | 20.5 | 20.25 | 20.25 | 20.7 | 20 | 239,965 |
| January 06, 2026 | 20.25 | 20.5 | 20.5 | 21 | 20 | 1.07M |
| January 05, 2026 | 21.5 | 20.4 | 20.4 | 21.5 | 20 | 1.43M |
| January 02, 2026 | 21.75 | 21.5 | 21.5 | 22 | 21 | 457,955 |
| December 31, 2025 | 21.7 | 21.75 | 21.75 | 22 | 21.5 | 425,653 |
| December 30, 2025 | 21.75 | 21.5 | 21.5 | 22 | 21 | 315,358 |
| December 29, 2025 | 21.6 | 21.75 | 21.75 | 22 | 21.5 | 285,812 |
| December 24, 2025 | 21.5 | 21.75 | 21.75 | 22 | 21.5 | 146,771 |
| December 23, 2025 | 22.1 | 22 | 22 | 22.1 | 21.5 | 554,252 |
| December 22, 2025 | 21.85 | 21.85 | 21.85 | 22 | 21.8 | 226,369 |
| December 19, 2025 | 21.5 | 21.85 | 21.85 | 22.5 | 21.25 | 1.86M |
| December 18, 2025 | 21.25 | 21.25 | 21.25 | 21.5 | 21 | 122,031 |
| December 17, 2025 | 21 | 21 | 21 | 21.5 | 20.75 | 798,469 |
| December 16, 2025 | 20.3 | 20.75 | 20.75 | 21 | 20.3 | 902,152 |
| December 15, 2025 | 21.2 | 20.5 | 20.5 | 22 | 20 | 1.51M |
| December 12, 2025 | 21.5 | 21 | 21 | 22 | 21 | 1.72M |
| December 11, 2025 | 21.75 | 21 | 21 | 22 | 20.5 | 988,239 |
| December 10, 2025 | 22 | 21.75 | 21.75 | 22.44 | 21.5 | 1.51M |
| December 09, 2025 | 22.9 | 22 | 22 | 23 | 21.16 | 2.01M |
| December 08, 2025 | 23.2 | 22.8 | 22.8 | 23.5 | 22.5 | 1.7M |
| December 05, 2025 | 23 | 23.5 | 23.5 | 24 | 23 | 961,075 |
| December 04, 2025 | 24 | 23.5 | 23.5 | 25.5 | 23 | 2.31M |
| December 03, 2025 | 27.5 | 23.9 | 23.9 | 27.5 | 23.5 | 5.75M |
| December 02, 2025 | 30.5 | 30 | 30 | 31 | 30 | 406,371 |
| December 01, 2025 | 30.9 | 30.9 | 30.9 | 31 | 30.01 | 290,198 |
| November 28, 2025 | 30.5 | 30.2 | 30.2 | 31 | 30 | 322,316 |
| November 27, 2025 | 31.2 | 30.6 | 30.6 | 32.3 | 30.6 | 398,736 |
| November 26, 2025 | 31.5 | 31.7 | 31.7 | 33 | 30.83 | 1.6M |
| November 25, 2025 | 31 | 31.5 | 31.5 | 31.8 | 30 | 627,395 |
| November 24, 2025 | 31 | 30.5 | 30.5 | 31.94 | 30 | 241,908 |
| November 21, 2025 | 30.6 | 30.25 | 30.25 | 32 | 30 | 461,123 |
| November 20, 2025 | 31 | 31 | 31 | 31.5 | 30.25 | 1.03M |
| November 19, 2025 | 31.5 | 31 | 31 | 33 | 31 | 1.28M |
| November 18, 2025 | 31.6 | 31 | 31 | 32 | 31 | 937,619 |
| November 17, 2025 | 32.5 | 31.2 | 31.2 | 33 | 31.2 | 226,954 |
| November 14, 2025 | 33.5 | 32.5 | 32.5 | 33.5 | 32.5 | 516,807 |
| November 13, 2025 | 33 | 33.5 | 33.5 | 34 | 32.01 | 314,016 |
| November 12, 2025 | 31 | 33 | 33 | 34 | 30.5 | 861,897 |
| November 11, 2025 | 30.5 | 31.25 | 31.25 | 32 | 29.77 | 1.75M |
| November 10, 2025 | 30 | 31 | 31 | 31 | 29 | 692,306 |
| November 07, 2025 | 29.75 | 28.9 | 28.9 | 30.28 | 28.9 | 483,399 |
| November 06, 2025 | 29.75 | 30 | 30 | 30.5 | 29.01 | 807,120 |
| November 05, 2025 | 31 | 30.3 | 30.3 | 32 | 29.65 | 382,237 |
| November 04, 2025 | 31 | 31 | 31 | 32 | 30 | 409,947 |
| November 03, 2025 | 31 | 30.7 | 30.7 | 32 | 30 | 702,831 |
| October 31, 2025 | 29 | 31 | 31 | 31.12 | 28 | 497,633 |
| October 30, 2025 | 29.25 | 29.5 | 29.5 | 30 | 28 | 810,906 |
| October 29, 2025 | 28.75 | 29.25 | 29.25 | 30 | 28.5 | 594,116 |
| October 28, 2025 | 29 | 28.8 | 28.8 | 29.95 | 27.75 | 163,112 |
| October 27, 2025 | 27.75 | 29 | 29 | 30 | 27.6 | 422,958 |
| October 24, 2025 | 27.5 | 27.75 | 27.75 | 28.3 | 27 | 410,161 |
| October 23, 2025 | 29 | 27.6 | 27.6 | 29 | 27 | 406,140 |
| October 22, 2025 | 29.75 | 28.5 | 28.5 | 30 | 28 | 532,237 |
| October 21, 2025 | 30.5 | 29.75 | 29.75 | 30.5 | 29.2 | 288,550 |
| October 20, 2025 | 29.5 | 30 | 30 | 31 | 29 | 827,818 |