17.43
+0.675(+4.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.5 | 16.75 | 16.75 | 17.57 | 16 | 244,978 |
| January 13, 2026 | 15.5 | 16.5 | 16.5 | 17 | 15.5 | 130,755 |
| January 12, 2026 | 15.5 | 15.5 | 15.5 | 16 | 14 | 175,547 |
| January 09, 2026 | 12.75 | 15.5 | 15.5 | 16 | 11.5 | 1.36M |
| January 08, 2026 | 12.5 | 12.75 | 12.75 | 13.5 | 12 | 16,822 |
| January 07, 2026 | 12.5 | 12.5 | 12.5 | 13.5 | 12.5 | 15,200 |
| January 06, 2026 | 11.5 | 11.5 | 12.5 | 13.18 | 11.5 | 15,402 |
| January 05, 2026 | 12.5 | 12.5 | 12.5 | 13.5 | 11.5 | 17,537 |
| January 02, 2026 | 12.5 | 12.5 | 12.5 | 13.5 | 12.02 | 42,669 |
| December 31, 2025 | 13.75 | 12.5 | 12.5 | 14 | 12.5 | 67,498 |
| December 30, 2025 | 13.75 | 14.33 | 14.33 | 14.5 | 13.44 | 64,459 |
| December 29, 2025 | 12.72 | 13.75 | 13 | 14.5 | 12.72 | 165,007 |
| December 24, 2025 | 13.25 | 13.5 | 13.5 | 13.5 | 12.5 | 20,024 |
| December 23, 2025 | 13.25 | 13.25 | 13.25 | 14 | 12.73 | 6,676 |
| December 22, 2025 | 13.25 | 13.25 | 13.25 | 13.6 | 12.73 | 40,478 |
| December 19, 2025 | 13.25 | 13.25 | 13.25 | 14 | 12.5 | 20,833 |
| December 18, 2025 | 12.5 | 13.25 | 13.25 | 14 | 12.5 | 6,809 |
| December 17, 2025 | 13.5 | 13.25 | 13.25 | 13.5 | 12.5 | 10,962 |
| December 16, 2025 | 13.5 | 14 | 14 | 14 | 13 | 3,290 |
| December 15, 2025 | 13.5 | 13.5 | 13.5 | 14 | 13.22 | 8,662 |
| December 12, 2025 | 13.25 | 13.5 | 13.5 | 14 | 12.5 | 55,630 |
| December 11, 2025 | 13.25 | 13.25 | 13.25 | 13.88 | 13.25 | 792 |
| December 10, 2025 | 13.5 | 13.25 | 13.25 | 14 | 12.5 | 100,693 |
| December 09, 2025 | 13.5 | 13.5 | 13.5 | 14.5 | 13.5 | 26 |
| December 08, 2025 | 12.5 | 13.5 | 13.5 | 14.5 | 12.5 | 12,602 |
| December 05, 2025 | 13.5 | 13.5 | 13.5 | 14.5 | 13.5 | 21,089 |
| December 04, 2025 | 12.77 | 13.5 | 13.5 | 13.5 | 12.77 | 77,392 |
| December 03, 2025 | 12.5 | 13.5 | 13.5 | 14.5 | 12.5 | 77,392 |
| December 02, 2025 | 12.82 | 12.5 | 12.5 | 14 | 12.5 | 44,045 |
| December 01, 2025 | 13.25 | 13.25 | 13.25 | 14 | 12.5 | 271,531 |
| November 28, 2025 | 13 | 13.25 | 13.25 | 14 | 12.5 | 88,936 |
| November 27, 2025 | 12.5 | 13 | 13 | 13.5 | 12.5 | 134,522 |
| November 26, 2025 | 15 | 12.5 | 12.5 | 16 | 12 | 389,381 |
| November 25, 2025 | 15 | 15 | 15 | 16 | 14 | 23,127 |
| November 24, 2025 | 15 | 15 | 15 | 16 | 14 | 938 |
| November 21, 2025 | 15.25 | 14.5 | 14.5 | 16 | 14.11 | 152,114 |
| November 20, 2025 | 15.25 | 15.25 | 15.25 | 16 | 14.5 | 14,632 |
| November 19, 2025 | 15.5 | 15.4 | 15.4 | 16.08 | 14.6 | 256,174 |
| November 18, 2025 | 15.5 | 15.5 | 15.5 | 16.5 | 14.5 | 43,135 |
| November 17, 2025 | 15.5 | 15.5 | 15.5 | 16.5 | 14.5 | 7,084 |
| November 14, 2025 | 15.2 | 15.5 | 15.5 | 16.5 | 14.5 | 133,091 |
| November 13, 2025 | 16 | 15.75 | 15.75 | 16 | 14.5 | 65,436 |
| November 12, 2025 | 15.12 | 15.25 | 15.25 | 16 | 14 | 265,203 |
| November 11, 2025 | 13.73 | 14.25 | 14.25 | 15 | 13.73 | 157,929 |
| November 10, 2025 | 13.25 | 13.5 | 13.5 | 14 | 13 | 126,656 |
| November 07, 2025 | 13.75 | 13.3 | 13.3 | 13.75 | 13 | 235,305 |
| November 06, 2025 | 14 | 14 | 14 | 14.5 | 13 | 92,619 |
| November 05, 2025 | 15.75 | 14 | 14 | 16.5 | 13.5 | 530,421 |
| November 04, 2025 | 16.5 | 15.8 | 15.8 | 16.5 | 15 | 92,819 |
| November 03, 2025 | 16.25 | 16.5 | 16.5 | 17 | 15.5 | 49,010 |
| October 31, 2025 | 16.19 | 16.8 | 16.8 | 17 | 15.5 | 406,627 |
| October 30, 2025 | 15.5 | 16.5 | 16.5 | 17 | 15.18 | 1.12M |
| October 29, 2025 | 12.75 | 15.25 | 15.25 | 15.5 | 12.75 | 493,577 |
| October 28, 2025 | 10.5 | 12.75 | 12.75 | 13 | 10.5 | 358,760 |
| October 27, 2025 | 10 | 10.5 | 10.5 | 10.9 | 9.9 | 226,541 |
| October 24, 2025 | 9.25 | 10 | 10 | 10.5 | 8.81 | 175,267 |
| October 23, 2025 | 9.25 | 9.25 | 9.25 | 10 | 8.5 | 71,874 |
| October 22, 2025 | 9.25 | 10 | 10 | 10 | 8.5 | 1,673 |
| October 21, 2025 | 9.25 | 9.25 | 9.25 | 10 | 8.5 | 386 |
| October 20, 2025 | 9.25 | 9.25 | 9.25 | 10 | 9.12 | 649 |
