22.25
+1(+4.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.25 | 22.25 | 22.25 | 23 | 21 | 4.97M |
| January 13, 2026 | 21 | 21.5 | 21.5 | 21.5 | 20.4 | 2.16M |
| January 12, 2026 | 20.75 | 20.5 | 20.5 | 21 | 20.5 | 299,229 |
| January 09, 2026 | 21 | 20.5 | 20.5 | 21 | 20.5 | 105,220 |
| January 08, 2026 | 21.25 | 20.5 | 20.5 | 21.5 | 20.5 | 782,907 |
| January 07, 2026 | 21.25 | 20.6 | 20.6 | 22 | 20.5 | 226,544 |
| January 06, 2026 | 21.5 | 21.2 | 21.2 | 22 | 20.5 | 503,877 |
| January 05, 2026 | 21 | 21.1 | 21.1 | 22 | 20.5 | 438,602 |
| January 02, 2026 | 21 | 20.75 | 20.75 | 21 | 20 | 909,041 |
| December 31, 2025 | 20.25 | 20.25 | 20.25 | 20.5 | 20.25 | 451,590 |
| December 30, 2025 | 20.25 | 20.25 | 20.25 | 20.5 | 20 | 314,186 |
| December 29, 2025 | 20 | 20.25 | 20.25 | 20.5 | 19.5 | 2.39M |
| December 24, 2025 | 20.5 | 20 | 20 | 20.5 | 19.5 | 265,595 |
| December 23, 2025 | 20.5 | 20 | 20 | 20.5 | 19.5 | 406,780 |
| December 22, 2025 | 20 | 19.75 | 19.75 | 20.5 | 19.35 | 765,486 |
| December 19, 2025 | 20 | 19.5 | 19.5 | 20 | 19 | 180,932 |
| December 18, 2025 | 19.75 | 19.8 | 19.8 | 20.5 | 19 | 183,174 |
| December 17, 2025 | 20 | 20 | 20 | 20.5 | 19.57 | 554,949 |
| December 16, 2025 | 20 | 20.3 | 20.3 | 20.5 | 20 | 490,962 |
| December 15, 2025 | 20 | 20.5 | 20.5 | 21 | 20 | 324,910 |
| December 12, 2025 | 20.25 | 20.1 | 20.1 | 20.5 | 19.5 | 1.61M |
| December 11, 2025 | 20.8 | 20.25 | 20.25 | 21 | 20 | 949,973 |
| December 10, 2025 | 22 | 20.8 | 20.8 | 22 | 20.5 | 279,913 |
| December 09, 2025 | 21.6 | 22 | 22 | 22 | 21.5 | 327,550 |
| December 08, 2025 | 22 | 21.75 | 21.75 | 22 | 21.5 | 272,328 |
| December 05, 2025 | 22 | 21.75 | 21.75 | 22.5 | 21.5 | 284,096 |
| December 04, 2025 | 21.5 | 21.75 | 21.75 | 22.5 | 21.5 | 418,119 |
| December 03, 2025 | 22.5 | 22 | 22 | 22.5 | 21.5 | 300,415 |
| December 02, 2025 | 22 | 22 | 22 | 22.5 | 21.5 | 1.85M |
| December 01, 2025 | 21 | 21.2 | 21.2 | 22 | 20 | 1.37M |
| November 28, 2025 | 21 | 20.1 | 20.1 | 21 | 20 | 1.73M |
| November 27, 2025 | 20.5 | 20.2 | 20.2 | 21 | 20 | 1.46M |
| November 26, 2025 | 20.25 | 20.7 | 20.7 | 21 | 20 | 1.25M |
| November 25, 2025 | 20.75 | 20.1 | 20.1 | 21 | 19.5 | 3.5M |
| November 24, 2025 | 21 | 20.5 | 20.5 | 21.5 | 20.4 | 2.35M |
| November 21, 2025 | 21.5 | 20.5 | 20.5 | 22 | 20.5 | 1.44M |
| November 20, 2025 | 22.5 | 21.6 | 21.6 | 23.5 | 21.6 | 2.28M |
| November 19, 2025 | 21.75 | 22.3 | 22.3 | 23 | 21.75 | 2.65M |
| November 18, 2025 | 23 | 21.75 | 21.75 | 23 | 21.5 | 2.05M |
| November 17, 2025 | 23.2 | 22.5 | 22.5 | 24.5 | 22.17 | 2.92M |
| November 14, 2025 | 23.87 | 23.5 | 23.5 | 25 | 22.5 | 9.25M |
| November 13, 2025 | 32.5 | 24 | 24 | 33 | 22.9 | 20.09M |
| November 12, 2025 | 37 | 36.5 | 36.5 | 37 | 36.25 | 453,083 |
| November 11, 2025 | 35.75 | 35.5 | 35.5 | 37 | 35 | 142,433 |
| November 10, 2025 | 35.75 | 35.75 | 35.75 | 36.5 | 35 | 122,849 |
| November 07, 2025 | 35.26 | 35.5 | 35.5 | 36 | 35.21 | 67,455 |
| November 06, 2025 | 35.75 | 35.5 | 35.5 | 36.5 | 35 | 188,857 |
| November 05, 2025 | 36 | 35.8 | 35.8 | 37 | 35 | 325,768 |
| November 04, 2025 | 36.25 | 36 | 36 | 37 | 35.5 | 236,478 |
| November 03, 2025 | 36 | 36 | 36 | 37 | 35 | 368,238 |
| October 31, 2025 | 35.5 | 35.5 | 35.5 | 36.1 | 35 | 955,830 |
| October 30, 2025 | 35.5 | 35.6 | 35.6 | 36 | 35 | 227,768 |
| October 29, 2025 | 34.5 | 35.8 | 35.8 | 35.95 | 34 | 541,636 |
| October 28, 2025 | 35 | 34.5 | 34.5 | 35.5 | 34 | 255,558 |
| October 27, 2025 | 36.13 | 35 | 35 | 36.5 | 34.4 | 940,084 |
| October 24, 2025 | 35 | 35.75 | 35.75 | 36.5 | 34 | 1.08M |
| October 23, 2025 | 34 | 34.5 | 34.5 | 35 | 32.5 | 1.36M |
| October 22, 2025 | 33 | 32.77 | 32.77 | 34 | 31.9 | 211,175 |
| October 21, 2025 | 34 | 32 | 32 | 34 | 32 | 325,030 |
| October 20, 2025 | 33.25 | 33 | 33 | 34 | 32.5 | 210,343 |