21.00
+0.3(+1.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.02 | 21 | 21 | 21.8 | 19.7 | 318,385 |
| January 13, 2026 | 20.2 | 20.7 | 20.7 | 21.4 | 19.86 | 732,983 |
| January 12, 2026 | 19.2 | 20.6 | 20.6 | 21.2 | 19.2 | 248,246 |
| January 09, 2026 | 19.35 | 20.9 | 20.9 | 21.2 | 19.35 | 160,763 |
| January 08, 2026 | 20 | 21.1 | 21.1 | 21.15 | 19.91 | 280,221 |
| January 07, 2026 | 20.73 | 20.8 | 20.8 | 21.5 | 20 | 218,096 |
| January 06, 2026 | 21.3 | 20.7 | 20.7 | 21.7 | 19.85 | 343,019 |
| January 05, 2026 | 20.64 | 20.6 | 20.6 | 22 | 20.54 | 352,970 |
| January 02, 2026 | 20.81 | 20.2 | 20.2 | 21.3 | 20.1 | 1.03M |
| December 31, 2025 | 20 | 21.1 | 21.1 | 21.1 | 19.4 | 380,460 |
| December 30, 2025 | 18.75 | 19.95 | 19.95 | 20 | 18.75 | 80,927 |
| December 29, 2025 | 19.82 | 19.05 | 19.05 | 21 | 18.95 | 414,525 |
| December 24, 2025 | 19.06 | 19.3 | 19.3 | 20 | 19.06 | 161,816 |
| December 23, 2025 | 20.18 | 19.35 | 19.35 | 20.18 | 18.98 | 28,248 |
| December 22, 2025 | 19.35 | 19.95 | 19.95 | 20.9 | 18.7 | 171,661 |
| December 19, 2025 | 19 | 20.7 | 20.7 | 20.9 | 18.85 | 249,549 |
| December 18, 2025 | 19.81 | 19.65 | 19.65 | 20.5 | 19.6 | 168,751 |
| December 17, 2025 | 20.35 | 20.2 | 19.8 | 20.8 | 19.6 | 437,068 |
| December 16, 2025 | 19.2 | 20.5 | 20.5 | 20.8 | 19.05 | 211,818 |
| December 15, 2025 | 19.5 | 20.1 | 20.1 | 20.34 | 19.2 | 439,173 |
| December 12, 2025 | 19.19 | 20.4 | 20.4 | 20.5 | 18.7 | 266,731 |
| December 11, 2025 | 20.5 | 20 | 20 | 20.5 | 20 | 154,148 |
| December 10, 2025 | 19.5 | 20.5 | 20.5 | 20.74 | 18.7 | 200,261 |
| December 09, 2025 | 19.7 | 20.5 | 20.5 | 20.5 | 19.7 | 280,187 |
| December 08, 2025 | 19.75 | 19.15 | 19.15 | 19.75 | 18.7 | 304,927 |
| December 05, 2025 | 19.6 | 19.35 | 19.35 | 20 | 18.5 | 465,777 |
| December 04, 2025 | 20.42 | 20 | 20 | 20.42 | 19.1 | 305,378 |
| December 03, 2025 | 19.63 | 20.2 | 20.2 | 20.7 | 19.63 | 203,991 |
| December 02, 2025 | 20.53 | 19.75 | 19.75 | 20.53 | 19.25 | 121,481 |
| December 01, 2025 | 21 | 19.75 | 19.75 | 21.4 | 19.74 | 517,185 |
| November 28, 2025 | 21 | 20.5 | 20.5 | 21 | 19.55 | 20,374 |
| November 27, 2025 | 19.99 | 20.2 | 20.2 | 20.8 | 19.6 | 168,846 |
| November 26, 2025 | 19.6 | 20.4 | 20.4 | 20.8 | 19.6 | 53,529 |
| November 25, 2025 | 19.45 | 20.35 | 20.35 | 20.82 | 19.45 | 143,858 |
| November 24, 2025 | 19.92 | 19.5 | 19.5 | 21.1 | 19.4 | 803,612 |
| November 21, 2025 | 20.7 | 19.85 | 19.85 | 20.86 | 19.5 | 233,767 |
| November 20, 2025 | 20.02 | 20.7 | 20.7 | 20.7 | 19.05 | 444,262 |
| November 19, 2025 | 20.05 | 19.7 | 19.7 | 21.2 | 19.7 | 193,121 |
| November 18, 2025 | 21 | 20.4 | 20.4 | 21 | 19.75 | 302,574 |
| November 17, 2025 | 20.62 | 20.4 | 20.4 | 20.8 | 19 | 96,681 |
| November 14, 2025 | 19.55 | 20.5 | 20.5 | 20.5 | 19.45 | 434,714 |
| November 13, 2025 | 19.8 | 20.2 | 20.2 | 21.2 | 19.8 | 79,647 |
| November 12, 2025 | 21.4 | 20.3 | 20.3 | 21.4 | 19.9 | 531,059 |
| November 11, 2025 | 20.1 | 21 | 21 | 21.3 | 20.1 | 417,594 |
| November 10, 2025 | 20.8 | 20.6 | 20.6 | 21.4 | 20.1 | 403,657 |
| November 07, 2025 | 20.85 | 20.9 | 20.9 | 22.1 | 20.1 | 277,984 |
| November 06, 2025 | 20.5 | 20.9 | 20.9 | 20.9 | 20.5 | 108,086 |
| November 05, 2025 | 21.05 | 21.1 | 21.1 | 22.1 | 20 | 412,237 |
| November 04, 2025 | 21.22 | 20.1 | 20.1 | 22.1 | 20 | 457,380 |
| November 03, 2025 | 22.4 | 22.2 | 22.2 | 22.4 | 20.6 | 179,082 |
| October 31, 2025 | 22.1 | 20.6 | 20.6 | 22.1 | 20.2 | 71,068 |
| October 30, 2025 | 20.1 | 22.3 | 22.3 | 22.3 | 20.1 | 92,116 |
| October 29, 2025 | 21.3 | 20.9 | 20.9 | 21.4 | 20.1 | 227,805 |
| October 28, 2025 | 21.94 | 20.4 | 20.4 | 22.2 | 20.4 | 226,153 |
| October 27, 2025 | 22.17 | 21.5 | 21.5 | 22.4 | 20.3 | 432,971 |
| October 24, 2025 | 20.81 | 21.8 | 21.8 | 22.2 | 20.3 | 340,747 |
| October 23, 2025 | 20.1 | 21 | 21 | 21.4 | 20.1 | 76,885 |
| October 22, 2025 | 20 | 20.4 | 20.4 | 20.9 | 20 | 74,828 |
| October 21, 2025 | 20.71 | 20.9 | 20.9 | 21.13 | 20 | 182,699 |
| October 20, 2025 | 20.9 | 20.2 | 20.2 | 20.9 | 19.15 | 261,182 |