19.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 19 | 19 | 19 | 19 | 18.55 | 36,546 |
| January 13, 2026 | 19 | 19 | 19 | 20 | 18 | 351,679 |
| January 12, 2026 | 19 | 19 | 19 | 19.2 | 18.2 | 53,261 |
| January 09, 2026 | 19 | 19 | 19 | 20 | 18 | 33,606 |
| January 08, 2026 | 19.2 | 19 | 19.3 | 20 | 18 | 41,263 |
| January 07, 2026 | 19.5 | 19 | 19 | 20 | 18.5 | 71,846 |
| January 06, 2026 | 19.8 | 19.48 | 19.5 | 19.8 | 19.05 | 64,070 |
| January 05, 2026 | 19.5 | 19.5 | 19.5 | 20 | 18.95 | 182,397 |
| January 02, 2026 | 20.5 | 19.5 | 19.5 | 21 | 19.15 | 236,215 |
| December 31, 2025 | 21 | 20.5 | 20.5 | 21 | 20.35 | 156,584 |
| December 30, 2025 | 21 | 21 | 21 | 21 | 20 | 168,455 |
| December 29, 2025 | 20.5 | 21 | 21 | 21 | 20 | 187,737 |
| December 24, 2025 | 21.5 | 20.5 | 20.5 | 22 | 20 | 184,702 |
| December 23, 2025 | 21 | 21.5 | 21.5 | 23.6 | 21 | 1.36M |
| December 22, 2025 | 20.25 | 21 | 21 | 22 | 20 | 676,151 |
| December 19, 2025 | 19.25 | 20.25 | 20.25 | 20.7 | 18.84 | 557,853 |
| December 18, 2025 | 19.25 | 19.67 | 19.67 | 20 | 18.73 | 527,841 |
| December 17, 2025 | 17.25 | 19 | 19 | 19.5 | 17 | 769,402 |
| December 16, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 30,000 |
| December 15, 2025 | 17.25 | 17.25 | 17.25 | 17.48 | 17.25 | 100,103 |
| December 12, 2025 | 17.5 | 17.25 | 17.25 | 18 | 16.6 | 152,490 |
| December 11, 2025 | 17.75 | 17.5 | 17.5 | 18.5 | 17.08 | 51,902 |
| December 10, 2025 | 17.5 | 17.75 | 17.75 | 18.05 | 17 | 119,406 |
| December 09, 2025 | 17.75 | 17.5 | 17.5 | 18 | 17 | 47,578 |
| December 08, 2025 | 17.75 | 17.75 | 17.75 | 18.5 | 17 | 135,209 |
| December 05, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 830,211 |
| December 04, 2025 | 16.5 | 17.75 | 17.75 | 18 | 16.5 | 159,194 |
| December 03, 2025 | 17 | 17.3 | 17.3 | 17.4 | 16 | 233,430 |
| December 02, 2025 | 17 | 16.5 | 16.5 | 17 | 16.48 | 30,215 |
| December 01, 2025 | 16 | 16.5 | 16.5 | 17 | 15.5 | 126,409 |
| November 28, 2025 | 16 | 16 | 16 | 16.5 | 15.5 | 1,551 |
| November 27, 2025 | 15.85 | 16.5 | 16.5 | 16.5 | 15.2 | 352,137 |
| November 26, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.72 | 40,111 |
| November 25, 2025 | 15.85 | 15.85 | 15.85 | 16.5 | 15.59 | 196,699 |
| November 24, 2025 | 16 | 15.85 | 15.85 | 16.5 | 15.51 | 100,453 |
| November 21, 2025 | 16 | 16 | 16 | 16 | 15.5 | 7,244 |
| November 20, 2025 | 15.85 | 16 | 16 | 16 | 15.85 | 0 |
| November 19, 2025 | 15.35 | 15.85 | 15.85 | 15.85 | 15.35 | 193,119 |
| November 18, 2025 | 15.75 | 15.31 | 15.31 | 16 | 15.31 | 81,061 |
| November 17, 2025 | 16.75 | 15.75 | 15.75 | 17.4 | 15.5 | 173,510 |
| November 14, 2025 | 16.2 | 16.75 | 16.75 | 17.4 | 16.2 | 37,117 |
| November 13, 2025 | 16.5 | 16.75 | 16.75 | 17 | 16.5 | 29,620 |
| November 12, 2025 | 17.5 | 16.5 | 16.5 | 17.5 | 16.5 | 197,653 |
| November 11, 2025 | 17 | 17.5 | 17.5 | 17.5 | 17 | 120,000 |
| November 10, 2025 | 17.5 | 17.5 | 17.5 | 18 | 17 | 10,136 |
| November 07, 2025 | 17.75 | 17.5 | 17.5 | 18 | 17 | 348,601 |
| November 06, 2025 | 17.5 | 17.75 | 17.75 | 18.5 | 17.2 | 354,440 |
| November 05, 2025 | 18.89 | 17.5 | 17.27 | 19 | 17.25 | 422,704 |
| November 04, 2025 | 17 | 18.5 | 18.5 | 19 | 16.72 | 458,142 |
| November 03, 2025 | 16 | 17 | 17 | 18 | 16 | 40,912 |
| October 31, 2025 | 16.4 | 16.05 | 16.05 | 18 | 16 | 53,384 |
| October 30, 2025 | 15.75 | 17 | 17 | 17.7 | 15 | 214,200 |
| October 29, 2025 | 15.75 | 15.75 | 15.75 | 15.9 | 15 | 16,361 |
| October 28, 2025 | 15.5 | 15.75 | 15.75 | 16.5 | 15 | 11,026 |
| October 27, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15 | 137,874 |
| October 24, 2025 | 15.5 | 15.5 | 15.5 | 15.85 | 15.5 | 6,264 |
| October 23, 2025 | 15.5 | 15.5 | 15.5 | 15.7 | 15.11 | 44,722 |
| October 22, 2025 | 15.5 | 15.5 | 15.5 | 16 | 15 | 33,694 |
| October 21, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.06 | 23 |
| October 20, 2025 | 15.5 | 15.5 | 15.5 | 16 | 15.06 | 38,313 |