18.40
+0.7(+3.95%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 23 | 21.6 | 21.6 | 24 | 20.5 | 3M |
| October 16, 2025 | 23 | 23.2 | 23.2 | 24.5 | 22 | 3.83M |
| October 15, 2025 | 24.5 | 23.3 | 23.3 | 27.5 | 23 | 9.84M |
| October 14, 2025 | 22 | 24.5 | 24.5 | 24.5 | 21.5 | 15.67M |
| October 13, 2025 | 20.3 | 22.2 | 22.2 | 22.5 | 20 | 7.4M |
| October 10, 2025 | 20.38 | 20.25 | 20.25 | 20.5 | 20 | 646,538 |
| October 09, 2025 | 19.5 | 20.1 | 20.1 | 20.5 | 19 | 1.63M |
| October 08, 2025 | 19.5 | 19.25 | 19.25 | 20 | 19 | 942,019 |
| October 07, 2025 | 20.2 | 19.7 | 19.7 | 20.5 | 19.5 | 1.59M |
| October 06, 2025 | 19.8 | 20 | 20 | 20.5 | 19 | 3.16M |
| October 03, 2025 | 19.5 | 19.5 | 19.5 | 20 | 19 | 1.89M |
| October 02, 2025 | 20 | 19.5 | 19.5 | 20 | 19 | 1.62M |
| October 01, 2025 | 18.5 | 19.45 | 19.45 | 20 | 18 | 3.06M |
| September 30, 2025 | 18 | 18.5 | 18.5 | 19.24 | 17.5 | 719,526 |
| September 29, 2025 | 18 | 18 | 18 | 18.5 | 17 | 941,180 |
| September 26, 2025 | 17.5 | 18 | 18 | 18 | 17 | 533,417 |
| September 25, 2025 | 18 | 17.45 | 17.45 | 18.1 | 17 | 612,506 |
| September 24, 2025 | 18 | 17.9 | 17.9 | 19 | 17.5 | 2.22M |
| September 23, 2025 | 17.5 | 17.9 | 17.9 | 18 | 17 | 1.04M |
| September 22, 2025 | 15.75 | 17.25 | 17.25 | 18.5 | 15 | 2.37M |
| September 19, 2025 | 15.67 | 15.5 | 15.5 | 16 | 15 | 209,128 |
| September 18, 2025 | 15.5 | 15.8 | 15.8 | 16 | 15 | 287,660 |
| September 17, 2025 | 15.63 | 15.25 | 15.25 | 16 | 15.25 | 394,406 |
| September 16, 2025 | 15.75 | 15.25 | 15.25 | 16 | 15.2 | 747,053 |
| September 15, 2025 | 16 | 16 | 16 | 16.5 | 15.5 | 520,025 |
| September 12, 2025 | 16 | 16 | 16 | 17 | 15.5 | 369,099 |
| September 11, 2025 | 16.75 | 16 | 16 | 17 | 15.63 | 997,735 |
| September 10, 2025 | 17 | 16.75 | 16.75 | 17.5 | 16.5 | 580,344 |
| September 09, 2025 | 17.25 | 17.25 | 17.25 | 17.95 | 16 | 647,235 |
| September 08, 2025 | 17.25 | 17.25 | 17.25 | 17.5 | 17 | 237,450 |
| September 05, 2025 | 17.5 | 17.25 | 17.25 | 18 | 17 | 961,762 |
| September 04, 2025 | 17 | 17.5 | 17.5 | 17.85 | 16.9 | 1.25M |
| September 03, 2025 | 18 | 17 | 18 | 18.5 | 16.5 | 1.07M |
| September 02, 2025 | 17 | 17.8 | 17.8 | 17.8 | 17 | 3.73M |
| September 01, 2025 | 16 | 17 | 17 | 17 | 15.5 | 1.57M |
| August 29, 2025 | 15.33 | 15.5 | 15.5 | 15.5 | 15 | 462,711 |
| August 28, 2025 | 15.23 | 15.25 | 15.25 | 15.5 | 15 | 379,327 |
| August 27, 2025 | 15.03 | 15.5 | 15.5 | 15.5 | 15 | 980,271 |
| August 26, 2025 | 15 | 15.25 | 15.25 | 15.5 | 14 | 806,338 |
| August 22, 2025 | 14.49 | 14.5 | 14.5 | 15 | 14 | 616,633 |
| August 21, 2025 | 14.5 | 14.4 | 14.4 | 15 | 14 | 741,874 |
| August 20, 2025 | 15.05 | 14.7 | 14.7 | 15.5 | 14.5 | 614,770 |
| August 19, 2025 | 15.03 | 15.5 | 15.5 | 16 | 14.68 | 1.56M |
| August 18, 2025 | 15.7 | 15.25 | 15.25 | 16 | 15 | 473,331 |