18.56
-0.44(-2.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 18.8 | 18.56 | 18.56 | 19.5 | 18.5 | 476,989 |
| January 13, 2026 | 18.5 | 19 | 19 | 19.5 | 18.5 | 539,182 |
| January 12, 2026 | 18.6 | 18.6 | 18.6 | 19.5 | 18 | 603,432 |
| January 09, 2026 | 17.75 | 18.55 | 18.55 | 19.5 | 17.5 | 1.52M |
| January 08, 2026 | 17.25 | 17.8 | 17.8 | 18 | 16.58 | 581,021 |
| January 07, 2026 | 17.5 | 16.5 | 16.5 | 18 | 16.5 | 672,050 |
| January 06, 2026 | 17.05 | 18 | 17.5 | 18 | 17 | 383,689 |
| January 05, 2026 | 17 | 17.5 | 17.5 | 18 | 17 | 236,620 |
| January 02, 2026 | 18 | 17 | 17 | 18 | 16.75 | 564,635 |
| December 31, 2025 | 17.75 | 17.75 | 17.75 | 18 | 17.5 | 190,393 |
| December 30, 2025 | 17 | 17.75 | 17.75 | 18 | 16.5 | 610,225 |
| December 29, 2025 | 17 | 17 | 17 | 17.5 | 16.5 | 1.02M |
| December 24, 2025 | 17 | 17 | 17 | 17.5 | 16.5 | 255,083 |
| December 23, 2025 | 17.5 | 17 | 17 | 18 | 16.5 | 1.04M |
| December 22, 2025 | 18 | 17.5 | 17.5 | 18 | 17.2 | 344,404 |
| December 19, 2025 | 17 | 17.5 | 17.5 | 18 | 17 | 2.24M |
| December 18, 2025 | 17.5 | 17.5 | 17.5 | 18 | 17 | 186,682 |
| December 17, 2025 | 17.5 | 17.5 | 17.5 | 17.75 | 17 | 176,266 |
| December 16, 2025 | 17.5 | 17.4 | 17.4 | 18 | 17 | 604,813 |
| December 15, 2025 | 17.75 | 17.5 | 17.5 | 18 | 17 | 201,503 |
| December 12, 2025 | 17.5 | 17.75 | 17.75 | 18.5 | 17 | 382,561 |
| December 11, 2025 | 17.5 | 17.5 | 17.5 | 18 | 17.1 | 161,609 |
| December 10, 2025 | 17.5 | 17.5 | 17.5 | 18 | 17 | 73,277 |
| December 09, 2025 | 17.5 | 17.5 | 17.5 | 18 | 17 | 565,399 |
| December 08, 2025 | 18.5 | 17.5 | 17.5 | 18.5 | 17 | 764,549 |
| December 05, 2025 | 18.5 | 18.25 | 18.25 | 19 | 18 | 473,455 |
| December 04, 2025 | 18.5 | 18.75 | 18.75 | 19.5 | 18.5 | 131,928 |
| December 03, 2025 | 19 | 19 | 19 | 19.5 | 18.5 | 214,959 |
| December 02, 2025 | 19 | 19 | 19 | 19.5 | 18.5 | 367,789 |
| December 01, 2025 | 18.75 | 19 | 19 | 19.5 | 18.5 | 368,936 |
| November 28, 2025 | 19.5 | 18.9 | 18.9 | 20 | 18.5 | 509,617 |
| November 27, 2025 | 19.5 | 19.5 | 19.5 | 20 | 19 | 112,064 |
| November 26, 2025 | 19.5 | 19.9 | 19.9 | 20 | 19 | 397,199 |
| November 25, 2025 | 20 | 19.5 | 19.5 | 20.5 | 19 | 839,249 |
| November 24, 2025 | 19.9 | 20 | 20 | 20.5 | 19.5 | 739,425 |
| November 21, 2025 | 20.5 | 19 | 19 | 20.5 | 18.5 | 1.5M |
| November 20, 2025 | 20.5 | 21 | 21 | 21 | 20 | 284,495 |
| November 19, 2025 | 20.5 | 20.5 | 20.5 | 21 | 20.35 | 784,247 |
| November 18, 2025 | 21 | 20.5 | 20.5 | 21.25 | 20 | 1.38M |
| November 17, 2025 | 19.93 | 21 | 21 | 21.5 | 19 | 1.52M |
| November 14, 2025 | 19.26 | 19.5 | 19.5 | 19.8 | 19 | 405,194 |
| November 13, 2025 | 19 | 19.4 | 19.4 | 20 | 18.5 | 675,443 |
| November 12, 2025 | 18.75 | 19.5 | 19.5 | 19.5 | 18.5 | 870,271 |
| November 11, 2025 | 18.5 | 18.75 | 18.75 | 19.5 | 18 | 387,011 |
| November 10, 2025 | 18 | 18.4 | 18.4 | 19 | 18 | 659,628 |
| November 07, 2025 | 18.75 | 17.7 | 17.7 | 19.5 | 17.5 | 1.83M |
| November 06, 2025 | 19 | 18.55 | 18.55 | 19 | 18 | 350,960 |
| November 05, 2025 | 18.5 | 18.5 | 18.5 | 19 | 17.5 | 528,366 |
| November 04, 2025 | 19.2 | 18.5 | 18.5 | 19.25 | 17.5 | 1.68M |
| November 03, 2025 | 21.3 | 19.3 | 19.3 | 21.5 | 19 | 1.45M |
| October 31, 2025 | 19.97 | 21 | 21 | 21.5 | 19.5 | 2.43M |
| October 30, 2025 | 17 | 19.85 | 19.85 | 20 | 15.5 | 3.68M |
| October 29, 2025 | 16.5 | 16.25 | 16.25 | 17 | 15.5 | 1.11M |
| October 28, 2025 | 16.5 | 16 | 16 | 17 | 15.5 | 2.05M |
| October 27, 2025 | 18 | 16.5 | 16.5 | 19 | 16 | 7.63M |
| October 24, 2025 | 18.05 | 19 | 19 | 19 | 18 | 979,883 |
| October 23, 2025 | 18.95 | 18.5 | 18.5 | 19.5 | 18 | 1.33M |
| October 22, 2025 | 20.8 | 19 | 19 | 20.8 | 18.5 | 2.08M |
| October 21, 2025 | 21.1 | 20.5 | 20.5 | 22 | 20 | 2.24M |
| October 20, 2025 | 21.75 | 21 | 21 | 22 | 20 | 2.09M |