20.00
-0.2(-0.99%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 19.45 | 21 | 21 | 21 | 19.05 | 370,246 |
| October 16, 2025 | 20.1 | 19.9 | 19.9 | 21 | 19.9 | 99,965 |
| October 15, 2025 | 20.23 | 21 | 21 | 21 | 20 | 175,952 |
| October 14, 2025 | 19.5 | 21 | 21 | 21 | 19.5 | 161,665 |
| October 13, 2025 | 19.85 | 20.5 | 20.5 | 20.9 | 19.45 | 332,621 |
| October 10, 2025 | 21 | 19.45 | 19.45 | 21 | 19.45 | 235,362 |
| October 09, 2025 | 21 | 20.8 | 20.8 | 21.31 | 20.3 | 229,371 |
| October 08, 2025 | 21.9 | 20.3 | 20.3 | 21.9 | 20.3 | 94,589 |
| October 07, 2025 | 21.4 | 21 | 21 | 21.7 | 20.4 | 175,103 |
| October 06, 2025 | 21.4 | 20.4 | 20.4 | 22 | 20.4 | 433,339 |
| October 03, 2025 | 20.57 | 21 | 21 | 22 | 20.4 | 243,201 |
| October 02, 2025 | 21.1 | 21 | 21 | 22.3 | 20.4 | 533,618 |
| October 01, 2025 | 21.2 | 21.4 | 21.4 | 22.1 | 20.39 | 275,036 |
| September 30, 2025 | 22.35 | 21 | 21 | 22.6 | 21 | 637,761 |
| September 29, 2025 | 21.5 | 21.9 | 21.9 | 22.5 | 21.4 | 722,524 |
| September 26, 2025 | 22 | 21.9 | 21.9 | 23.8 | 21.9 | 173,728 |
| September 25, 2025 | 23.6 | 22 | 22 | 23.9 | 21.72 | 507,748 |
| September 24, 2025 | 23.35 | 23 | 23 | 23.9 | 22 | 1.86M |
| September 23, 2025 | 23.8 | 23.5 | 23.5 | 23.9 | 22 | 417,043 |
| September 22, 2025 | 23.14 | 22.3 | 22.3 | 23.69 | 21.9 | 199,774 |
| September 19, 2025 | 23.5 | 21.4 | 21.4 | 23.8 | 21.4 | 345,168 |
| September 18, 2025 | 22 | 23 | 23 | 23.1 | 21.86 | 46,882 |
| September 17, 2025 | 22 | 21.8 | 21.8 | 22 | 21.31 | 179,029 |
| September 16, 2025 | 22.5 | 21.9 | 21.9 | 22.5 | 21.5 | 269,336 |
| September 15, 2025 | 22 | 22 | 22 | 22.8 | 21.6 | 331,643 |
| September 12, 2025 | 24.21 | 23 | 23 | 24.5 | 21.9 | 700,984 |