20.50
-0.5(-2.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21 | 20.5 | 20.5 | 21 | 20 | 87,011 |
| December 03, 2025 | 21.1 | 21 | 21 | 21.97 | 21 | 81,920 |
| December 02, 2025 | 21.41 | 21.5 | 21.5 | 21.5 | 21.1 | 23,656 |
| December 01, 2025 | 21.7 | 21.7 | 21.7 | 22 | 21.16 | 80,258 |
| November 28, 2025 | 21.7 | 21.7 | 21.7 | 21.7 | 21.4 | 28,642 |
| November 27, 2025 | 21.7 | 21.7 | 21.7 | 21.85 | 21.37 | 119,500 |
| November 26, 2025 | 22.5 | 22 | 22 | 22.5 | 21.28 | 222,510 |
| November 25, 2025 | 20.87 | 22.75 | 22.75 | 23.98 | 20.87 | 305,699 |
| November 24, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.18 | 4,525 |
| November 21, 2025 | 20.5 | 20.5 | 20.5 | 20.9 | 20.5 | 600 |
| November 20, 2025 | 20.3 | 20.5 | 20.5 | 20.5 | 20.18 | 74,095 |
| November 19, 2025 | 20.3 | 20.3 | 20.3 | 20.3 | 20.24 | 285 |
| November 18, 2025 | 21 | 20.3 | 20.24 | 21 | 20.24 | 64,803 |
| November 17, 2025 | 21.5 | 21.5 | 21.5 | 21.6 | 21 | 289 |
| November 14, 2025 | 21.08 | 21.5 | 21.5 | 21.5 | 21.08 | 16,000 |
| November 13, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 627,000 |
| November 12, 2025 | 21.5 | 21.5 | 21.5 | 21.68 | 21.01 | 38,000 |
| November 11, 2025 | 21.5 | 21.5 | 21.5 | 21.95 | 21.5 | 12,059 |
| November 10, 2025 | 21.5 | 21.5 | 21.5 | 21.95 | 21.5 | 2 |
| November 07, 2025 | 21.5 | 21.5 | 21.5 | 21.95 | 21.01 | 10,498 |
| November 06, 2025 | 21.5 | 21.5 | 21.5 | 21.8 | 21.06 | 65,906 |
| November 05, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.05 | 53,406 |
| November 04, 2025 | 21.1 | 21.5 | 21.5 | 21.5 | 21.05 | 5,176 |
| November 03, 2025 | 22 | 21.5 | 21.5 | 22.9 | 21 | 63,336 |
| October 31, 2025 | 22 | 22 | 22 | 22 | 22 | 245,840 |
| October 30, 2025 | 22 | 22 | 22 | 22 | 21.2 | 43,003 |
| October 29, 2025 | 21.8 | 22 | 22 | 22.43 | 21.8 | 24,169 |
| October 28, 2025 | 22.5 | 21.8 | 21.8 | 22.5 | 21.8 | 19,816 |
| October 27, 2025 | 22.5 | 22.5 | 22.5 | 22.95 | 22 | 16,053 |
| October 24, 2025 | 22.3 | 22.5 | 22.5 | 22.5 | 22.05 | 28,724 |
| October 23, 2025 | 22.3 | 22.3 | 22.3 | 22.4 | 21.67 | 10,493 |
| October 22, 2025 | 21.6 | 22.3 | 21.67 | 22.92 | 21.6 | 177,391 |
| October 21, 2025 | 21.2 | 22.3 | 22.3 | 22.3 | 21.2 | 115,216 |
| October 20, 2025 | 21.7 | 21.2 | 21.2 | 21.7 | 21.2 | 26,735 |
| October 17, 2025 | 22.2 | 21.7 | 21.7 | 22.94 | 21.25 | 56,032 |
| October 16, 2025 | 22.2 | 22.2 | 22.2 | 22.43 | 21.4 | 29,201 |
| October 15, 2025 | 22 | 22.2 | 22.2 | 22.2 | 21.69 | 12,128 |
| October 14, 2025 | 22.5 | 22 | 22 | 22.55 | 21.8 | 112,750 |
| October 13, 2025 | 23 | 22.5 | 22.5 | 23 | 22 | 28,508 |
| October 10, 2025 | 23.98 | 23 | 22.6 | 23.98 | 22 | 100,205 |
| October 09, 2025 | 24 | 23 | 23 | 24 | 22 | 138,898 |
| October 08, 2025 | 20.5 | 24 | 24 | 25 | 20.05 | 775,695 |
| October 07, 2025 | 20.5 | 20.5 | 20.5 | 21 | 20 | 110,101 |
| October 06, 2025 | 20.5 | 20.5 | 20.5 | 21 | 20.02 | 59,625 |
| October 03, 2025 | 21.2 | 20.5 | 20.5 | 21.2 | 20 | 73,564 |
| October 02, 2025 | 20.4 | 21.2 | 20.72 | 21.2 | 20.4 | 28,600 |
| October 01, 2025 | 21.2 | 21.2 | 21.2 | 21.2 | 20.4 | 65,881 |
| September 30, 2025 | 21.2 | 21.2 | 21.2 | 21.2 | 20.4 | 20,377 |
| September 29, 2025 | 21.5 | 21.2 | 21.2 | 22 | 20.4 | 73,552 |
| September 26, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 20.6 | 43,044 |
| September 25, 2025 | 21.5 | 21.5 | 21.5 | 21.88 | 21.25 | 48,585 |
| September 24, 2025 | 22.2 | 21.5 | 21.5 | 22.2 | 21.4 | 104,229 |
| September 23, 2025 | 21.8 | 22.2 | 22.2 | 22.2 | 21.56 | 24,617 |
| September 22, 2025 | 22.2 | 22 | 22 | 22.45 | 21 | 170,956 |
| September 19, 2025 | 22.4 | 22.2 | 22.2 | 22.75 | 21.66 | 87,701 |
| September 18, 2025 | 23 | 22 | 22 | 23 | 21.2 | 39,743 |
| September 17, 2025 | 21 | 22 | 22 | 22.56 | 20.65 | 71,627 |
| September 16, 2025 | 22.5 | 21 | 21 | 22.5 | 21 | 253,645 |
| September 15, 2025 | 22.5 | 22.5 | 22.5 | 22.98 | 22.01 | 9,961 |
| September 12, 2025 | 22.41 | 22.5 | 22.5 | 22.8 | 22 | 63,821 |