17.83
+0.125(+0.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 18.28 | 17.83 | 17.83 | 18.45 | 17.83 | 10,969 |
| December 23, 2025 | 20 | 17.7 | 17.7 | 20 | 16.55 | 516,040 |
| December 22, 2025 | 20 | 20 | 20 | 20 | 18.05 | 62,013 |
| December 19, 2025 | 17 | 18 | 18 | 19 | 17 | 1.02M |
| December 18, 2025 | 16.65 | 17 | 17 | 18 | 16.65 | 42,158 |
| December 17, 2025 | 17.5 | 17.35 | 17.35 | 17.61 | 16.5 | 177,802 |
| December 16, 2025 | 17.45 | 16.5 | 16.5 | 17.45 | 16.5 | 4,980 |
| December 15, 2025 | 17.5 | 16.5 | 16.5 | 17.5 | 15.55 | 20,401 |
| December 12, 2025 | 17 | 17 | 17 | 17 | 15.38 | 22,416 |
| December 11, 2025 | 16 | 17 | 17 | 17 | 15.05 | 291,970 |
| December 10, 2025 | 14 | 15.75 | 15.75 | 16.1 | 14 | 73,888 |
| December 09, 2025 | 14.5 | 15 | 15 | 16 | 14 | 2.15M |
| December 08, 2025 | 16.5 | 15 | 15 | 17.95 | 14.55 | 399,401 |
| December 05, 2025 | 17.27 | 16.4 | 16.4 | 19.45 | 16.4 | 98,693 |
| December 04, 2025 | 17.5 | 17.45 | 17.45 | 19.45 | 17.45 | 53,544 |
| December 03, 2025 | 18.2 | 17.9 | 17.9 | 19 | 17.65 | 172,801 |
| December 02, 2025 | 19.5 | 19.5 | 19.5 | 19.5 | 18.05 | 183,507 |
| December 01, 2025 | 19 | 19 | 19 | 19.45 | 17.05 | 192,028 |
| November 28, 2025 | 18.05 | 17.85 | 17.85 | 18.95 | 17.05 | 45,300 |
| November 27, 2025 | 17.25 | 18 | 18 | 18 | 17 | 698,339 |
| November 26, 2025 | 17.2 | 16.9 | 16.9 | 17.2 | 16.35 | 267,664 |
| November 25, 2025 | 17.15 | 17 | 17 | 17.15 | 15.8 | 5,113 |
| November 24, 2025 | 16.85 | 16.7 | 16.7 | 17.7 | 15.7 | 1.85M |
| November 21, 2025 | 17.65 | 17 | 17 | 17.65 | 15.85 | 41,914 |
| November 20, 2025 | 15.7 | 16.65 | 16.65 | 17.65 | 15.7 | 54,159 |
| November 19, 2025 | 15.27 | 16.8 | 16.8 | 17.1 | 15.27 | 159,099 |
| November 18, 2025 | 17.05 | 16.2 | 16.2 | 18.5 | 16 | 279,424 |
| November 17, 2025 | 18 | 17.9 | 17.9 | 18.5 | 17.25 | 21,066 |
| November 14, 2025 | 17.2 | 18.45 | 18.45 | 18.5 | 17.2 | 149,149 |
| November 13, 2025 | 18.6 | 18.95 | 18.95 | 18.95 | 17.1 | 192,335 |
| November 12, 2025 | 19 | 16.95 | 16.95 | 19 | 16.95 | 390,111 |
| November 11, 2025 | 18 | 19.9 | 19.9 | 19.9 | 17.65 | 77,662 |
| November 10, 2025 | 19.4 | 17.8 | 17.8 | 19.4 | 17.7 | 422,065 |
| November 07, 2025 | 19 | 19 | 19 | 19 | 17.65 | 293,219 |
| November 06, 2025 | 18.81 | 19.4 | 19.4 | 19.4 | 18 | 167,411 |
| November 05, 2025 | 18.05 | 18.75 | 18.75 | 20.3 | 18.05 | 9,443 |
| November 04, 2025 | 18.77 | 19.9 | 19.9 | 19.9 | 18.05 | 55,413 |
| November 03, 2025 | 19.73 | 19 | 19 | 20.31 | 19 | 71,567 |
| October 31, 2025 | 19.05 | 20.1 | 20.1 | 20.5 | 19.05 | 34,566 |
| October 30, 2025 | 20.5 | 20 | 20 | 20.5 | 19.05 | 25,905 |
| October 29, 2025 | 19 | 19.15 | 19.15 | 20.6 | 19 | 29,136 |
| October 28, 2025 | 20.6 | 20 | 20 | 20.6 | 19.6 | 126,706 |
| October 27, 2025 | 18.74 | 20.3 | 20.3 | 20.3 | 18.55 | 287,776 |
| October 24, 2025 | 20.4 | 20 | 20 | 20.4 | 18.55 | 79,678 |
| October 23, 2025 | 19.8 | 19.8 | 19.8 | 19.8 | 18.55 | 57,707 |
| October 22, 2025 | 17.04 | 20.4 | 20.4 | 20.4 | 16.65 | 286,003 |
| October 21, 2025 | 18 | 17.9 | 17.9 | 18 | 16.45 | 409,254 |
| October 20, 2025 | 18 | 17.85 | 17.85 | 18 | 17.4 | 80,183 |
| October 17, 2025 | 19.2 | 18.1 | 18.1 | 20.9 | 18 | 184,106 |
| October 16, 2025 | 20.2 | 19.3 | 19.3 | 20.2 | 19.15 | 40,149 |
| October 15, 2025 | 20.82 | 20.2 | 20.2 | 20.82 | 19.2 | 23,844 |
| October 14, 2025 | 19.3 | 20.1 | 20.1 | 21 | 19.2 | 65,333 |
| October 13, 2025 | 19.15 | 20 | 20 | 21 | 19.15 | 26,059 |
| October 10, 2025 | 19.3 | 19.95 | 19.95 | 21 | 18.35 | 174,849 |
| October 09, 2025 | 18.5 | 19.4 | 19.4 | 19.9 | 18.5 | 30,802 |
| October 08, 2025 | 19.9 | 18.5 | 18.5 | 19.9 | 18.5 | 10,986 |
| October 07, 2025 | 18.6 | 18.5 | 18.5 | 19.75 | 18.35 | 29,249 |
| October 06, 2025 | 18.5 | 18.9 | 18.9 | 19.95 | 18.5 | 16,672 |
| October 03, 2025 | 20 | 18.7 | 18.7 | 20 | 18.43 | 242,171 |
| October 02, 2025 | 19.95 | 19 | 19 | 19.95 | 18.5 | 18,886 |