23.00
-0.2(-0.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 23 | 23 | 23 | 24 | 22 | 453,249 |
| December 23, 2025 | 23 | 23.2 | 23.2 | 24 | 21 | 453,338 |
| December 22, 2025 | 22.6 | 22 | 22 | 23 | 21 | 208,489 |
| December 19, 2025 | 22.6 | 22.2 | 22.2 | 23 | 21 | 370,243 |
| December 18, 2025 | 22.5 | 23 | 23 | 23 | 22 | 189,111 |
| December 17, 2025 | 22 | 22.8 | 22.8 | 23 | 21 | 677,947 |
| December 16, 2025 | 23.2 | 22 | 22 | 24 | 21 | 399,415 |
| December 15, 2025 | 23.5 | 23.2 | 23.2 | 24 | 22.5 | 396,783 |
| December 12, 2025 | 23.2 | 23.5 | 23.5 | 23.99 | 23.01 | 297,945 |
| December 11, 2025 | 23.5 | 23.5 | 23.5 | 24 | 23 | 307,908 |
| December 10, 2025 | 23 | 23 | 23 | 24 | 23 | 228,906 |
| December 09, 2025 | 23.5 | 23.2 | 23.2 | 24 | 23 | 632,467 |
| December 08, 2025 | 24 | 23.4 | 23.4 | 25 | 23 | 170,169 |
| December 05, 2025 | 24 | 24 | 24 | 25 | 23 | 1.08M |
| December 04, 2025 | 23 | 24.6 | 24.6 | 25 | 23 | 419,760 |
| December 03, 2025 | 23.4 | 23.2 | 23.2 | 24 | 22 | 301,411 |
| December 02, 2025 | 22.58 | 23 | 23 | 24 | 22 | 186,872 |
| December 01, 2025 | 23 | 23 | 23 | 24 | 22 | 410,748 |
| November 28, 2025 | 23 | 22 | 22 | 24 | 22 | 317,926 |
| November 27, 2025 | 22.6 | 22.6 | 22.6 | 24 | 22 | 240,516 |
| November 26, 2025 | 23 | 22.8 | 22.8 | 24 | 22 | 575,279 |
| November 25, 2025 | 23 | 23 | 23 | 24 | 22 | 58,645 |
| November 24, 2025 | 23 | 22.8 | 22.8 | 24 | 22 | 255,988 |
| November 21, 2025 | 23.5 | 22.5 | 22.5 | 24 | 22 | 1.14M |
| November 20, 2025 | 24 | 23.8 | 23.8 | 25 | 23 | 786,332 |
| November 19, 2025 | 23.2 | 23.6 | 23.6 | 24 | 22 | 391,240 |
| November 18, 2025 | 23.5 | 23.2 | 23.2 | 24 | 23 | 629,886 |
| November 17, 2025 | 22.5 | 23.2 | 23.2 | 24 | 22 | 1.02M |
| November 14, 2025 | 22.4 | 22.4 | 22.4 | 23 | 21 | 906,409 |
| November 13, 2025 | 22 | 22 | 22 | 23 | 21 | 410,946 |
| November 12, 2025 | 22.98 | 22.6 | 22.6 | 23 | 22 | 480,767 |
| November 11, 2025 | 22 | 22.2 | 22.2 | 23 | 21 | 497,689 |
| November 10, 2025 | 21 | 21.4 | 21.4 | 23 | 20 | 575,565 |
| 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 |