21.40
-1(-4.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 23 | 21.4 | 21.4 | 24 | 20 | 858,178 |
| November 06, 2025 | 22 | 22.4 | 22.4 | 24 | 22 | 141,830 |
| November 05, 2025 | 23 | 23 | 23 | 24 | 22 | 382,823 |
| November 04, 2025 | 24.5 | 23.2 | 23.2 | 25 | 23 | 1.3M |
| November 03, 2025 | 22 | 24 | 24 | 25 | 21 | 1.95M |
| October 31, 2025 | 21 | 22.2 | 22.2 | 23 | 20 | 1.65M |
| October 30, 2025 | 21 | 20 | 20 | 22 | 20 | 814,019 |
| October 29, 2025 | 18.2 | 20.4 | 20.4 | 22 | 17.7 | 2.93M |
| October 28, 2025 | 18.25 | 17.5 | 17.5 | 19 | 17.5 | 267,563 |
| October 27, 2025 | 18.4 | 18.25 | 18.25 | 19 | 17.5 | 285,037 |
| October 24, 2025 | 18.75 | 18.4 | 18.4 | 19 | 18 | 166,470 |
| October 23, 2025 | 18.5 | 18.75 | 18.75 | 19 | 18 | 576,619 |
| October 22, 2025 | 18.25 | 18.5 | 18.5 | 19 | 17.5 | 547,108 |
| October 21, 2025 | 18.5 | 17.9 | 17.9 | 19 | 17.67 | 705,646 |
| October 20, 2025 | 18 | 18.3 | 18.3 | 19 | 17.5 | 327,425 |
| October 17, 2025 | 19 | 18 | 18 | 19 | 18 | 628,910 |
| October 16, 2025 | 19 | 19 | 19 | 20 | 18.5 | 779,582 |
| October 15, 2025 | 18.4 | 18.8 | 18.8 | 19 | 18 | 928,917 |
| October 14, 2025 | 18.5 | 18.5 | 18.5 | 19 | 17.5 | 408,985 |
| October 13, 2025 | 18.5 | 18.5 | 18.5 | 19 | 17.5 | 487,007 |
| October 10, 2025 | 19 | 18.5 | 18.5 | 20 | 17.5 | 1.29M |
| October 09, 2025 | 17 | 18.5 | 18.5 | 19.7 | 16.5 | 2.13M |
| October 08, 2025 | 15.4 | 16.6 | 16.6 | 16.9 | 15.4 | 1.14M |
| October 07, 2025 | 15 | 15.3 | 15.3 | 15.5 | 14 | 336,581 |
| October 06, 2025 | 14.5 | 15 | 15 | 15 | 14 | 1.2M |
| October 03, 2025 | 14 | 14.5 | 14.5 | 15 | 13.5 | 699,605 |
| October 02, 2025 | 14.5 | 14 | 14 | 14.5 | 13.75 | 1.19M |
| October 01, 2025 | 15.75 | 14.5 | 14.5 | 16 | 13.5 | 2.26M |
| September 30, 2025 | 16 | 15.7 | 15.7 | 16.5 | 15.5 | 583,461 |
| September 29, 2025 | 16.25 | 16.1 | 16.1 | 16.5 | 15.69 | 1.32M |
| September 26, 2025 | 15.9 | 16.2 | 16.2 | 16.5 | 15 | 1.32M |
| September 25, 2025 | 16.25 | 15.9 | 15.9 | 16.5 | 15 | 275,210 |
| September 24, 2025 | 16 | 16.25 | 16.25 | 16.5 | 15.5 | 478,402 |
| September 23, 2025 | 15.3 | 15.9 | 15.9 | 16.5 | 14.56 | 1.34M |
| September 22, 2025 | 13.5 | 15 | 15 | 15.5 | 13 | 1.06M |
| September 19, 2025 | 11.7 | 14 | 14 | 14.5 | 11.7 | 2.13M |
| September 18, 2025 | 12 | 12 | 12 | 12.5 | 11.82 | 1.13M |
| September 17, 2025 | 12 | 12 | 12 | 12.5 | 11.55 | 309,976 |
| September 16, 2025 | 12 | 12 | 12 | 13 | 11.5 | 543,328 |
| September 15, 2025 | 12 | 12 | 12 | 12.5 | 11.7 | 694,838 |
| September 12, 2025 | 12 | 12 | 12 | 12.5 | 11.63 | 315,008 |
| September 11, 2025 | 12.8 | 12.5 | 12.5 | 13 | 11.6 | 796,051 |
| September 10, 2025 | 12.8 | 13 | 13 | 13 | 12 | 361,968 |
| September 09, 2025 | 12.8 | 12.5 | 12.5 | 13 | 12 | 244,428 |
| September 08, 2025 | 12.5 | 12.8 | 12.8 | 13 | 12.16 | 670,622 |
| September 05, 2025 | 12.1 | 13 | 13 | 13 | 12.1 | 488,728 |
| September 04, 2025 | 12.5 | 12.1 | 12.1 | 13 | 12.1 | 389,029 |
| September 03, 2025 | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | 700,263 |
| September 02, 2025 | 12.3 | 12.4 | 12.42 | 13 | 12 | 314,468 |
| September 01, 2025 | 12.9 | 12.5 | 12.5 | 13 | 12 | 86,497 |
| August 29, 2025 | 11.75 | 12.3 | 12.3 | 12.5 | 11.75 | 618,735 |
| August 28, 2025 | 11.6 | 12 | 12 | 12.5 | 11.5 | 666,863 |
| August 27, 2025 | 11.5 | 12 | 12 | 12 | 11.5 | 477,878 |
| August 26, 2025 | 11.5 | 12 | 12 | 12.5 | 11.5 | 487,741 |
| August 22, 2025 | 12 | 11.8 | 11.8 | 12.5 | 11.5 | 810,400 |
| August 21, 2025 | 12 | 12 | 12 | 12.5 | 11.7 | 376,976 |
| August 20, 2025 | 12 | 12 | 12 | 12.5 | 11.75 | 650,933 |
| August 19, 2025 | 12.1 | 12 | 12 | 12.5 | 12 | 190,546 |
| August 18, 2025 | 12.2 | 12 | 12 | 12.5 | 12 | 640,341 |
| August 15, 2025 | 12 | 12.25 | 12.25 | 12.5 | 12 | 265,114 |