17.45
-0.45(-2.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 19.8 | 18.7 | 18.7 | 19.95 | 18.5 | 43,718 |
| September 30, 2025 | 18.8 | 18.8 | 18.8 | 20 | 18.55 | 51,671 |
| September 29, 2025 | 18.8 | 19.9 | 19.9 | 19.95 | 18.8 | 14,937 |
| September 26, 2025 | 18.96 | 19.38 | 19.38 | 19.95 | 18.75 | 49,488 |
| September 25, 2025 | 18.75 | 19.2 | 19.2 | 19.95 | 18.75 | 22,802 |
| September 24, 2025 | 18.8 | 19 | 19 | 19.05 | 18.75 | 10,438 |
| September 23, 2025 | 20 | 19 | 19 | 20 | 18.55 | 84,370 |
| September 22, 2025 | 19.9 | 20 | 20 | 20 | 18.35 | 47,488 |
| September 19, 2025 | 18.45 | 19 | 19 | 19.2 | 18.3 | 42,578 |
| September 18, 2025 | 19.2 | 19 | 19 | 19.2 | 18.35 | 28,389 |
| September 17, 2025 | 19.9 | 19.2 | 19.2 | 19.9 | 18.3 | 79,813 |
| September 16, 2025 | 18.3 | 19.35 | 19.35 | 19.85 | 18.3 | 439,074 |
| September 15, 2025 | 18.3 | 19.9 | 19.9 | 19.9 | 18.3 | 44,260 |
| September 12, 2025 | 18.3 | 19.9 | 19.9 | 19.9 | 18.3 | 16,780 |