19.50
-0.5(-2.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20 | 19.5 | 19.5 | 20.8 | 19.5 | 12,200 |
| January 13, 2026 | 20 | 20 | 20 | 20 | 19.38 | 32,721 |
| January 12, 2026 | 20 | 20 | 20 | 20.78 | 19.11 | 9,341 |
| January 09, 2026 | 20 | 20 | 20 | 20.8 | 19.16 | 189,957 |
| January 08, 2026 | 20 | 20 | 20 | 21 | 19.43 | 41,300 |
| January 07, 2026 | 20 | 20 | 20 | 20 | 19.4 | 311,046 |
| January 06, 2026 | 19.46 | 20 | 20 | 20 | 19.4 | 49,584 |
| January 05, 2026 | 20 | 20 | 20 | 20.78 | 19.46 | 62,500 |
| January 02, 2026 | 20.2 | 20 | 20 | 20.45 | 19.45 | 36,114 |
| December 31, 2025 | 20 | 19.5 | 19.5 | 20.88 | 19.03 | 72,036 |
| December 30, 2025 | 20 | 20 | 20 | 21 | 20 | 2,465 |
| December 29, 2025 | 20 | 20 | 20 | 21 | 19.3 | 57,295 |
| December 24, 2025 | 20 | 20 | 20 | 20.38 | 20 | 9,812 |
| December 23, 2025 | 20 | 20 | 20 | 21 | 19.26 | 38,028 |
| December 22, 2025 | 20 | 20 | 20 | 20.6 | 19 | 40,600 |
| December 19, 2025 | 20 | 19.26 | 19.26 | 20.48 | 19.26 | 54,000 |
| December 18, 2025 | 20 | 20 | 20 | 20.4 | 19.2 | 72,767 |
| December 17, 2025 | 20 | 20 | 20 | 20.4 | 19.15 | 15,067 |
| December 16, 2025 | 20 | 20 | 20 | 20.5 | 19.4 | 49,500 |
| December 15, 2025 | 20.5 | 20 | 20 | 21 | 19 | 169,687 |
| December 12, 2025 | 20.3 | 20.5 | 20.5 | 20.54 | 20 | 197,838 |
| December 11, 2025 | 20.3 | 20.3 | 20.3 | 20.57 | 20.1 | 6,302 |
| December 10, 2025 | 20.3 | 20.3 | 20.3 | 20.3 | 20 | 59,203 |
| December 09, 2025 | 20.3 | 20.3 | 20.3 | 20.3 | 20.12 | 32,050 |
| December 08, 2025 | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 700,000 |
| December 05, 2025 | 20.5 | 20.3 | 20.3 | 20.5 | 20.2 | 60,819 |
| 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 |