19.36
-0.6449(-3.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20 | 20 | 20 | 20.6 | 19 | 72,991 |
| January 13, 2026 | 19.5 | 20 | 20 | 20.89 | 19 | 178,411 |
| January 12, 2026 | 20 | 19.5 | 19.5 | 20.9 | 19.1 | 127,494 |
| January 09, 2026 | 20 | 20 | 20 | 21 | 19 | 144,724 |
| January 08, 2026 | 21 | 20 | 20 | 22 | 19 | 297,081 |
| January 07, 2026 | 19.5 | 21 | 21 | 23 | 19.5 | 941,483 |
| January 06, 2026 | 18 | 19.5 | 19.5 | 20 | 17.6 | 524,828 |
| January 05, 2026 | 17 | 18 | 18 | 18.7 | 16.51 | 480,284 |
| January 02, 2026 | 15 | 17 | 17 | 17.89 | 14.92 | 305,706 |
| December 31, 2025 | 15 | 15 | 15 | 15.7 | 14.92 | 38,154 |
| December 30, 2025 | 15 | 15 | 15 | 15.88 | 14.7 | 138,455 |
| December 29, 2025 | 15 | 15 | 15 | 16 | 14 | 170,224 |
| December 24, 2025 | 15 | 15 | 15 | 16 | 14.62 | 16,343 |
| December 23, 2025 | 15.5 | 15 | 15 | 15.7 | 15 | 118,975 |
| December 22, 2025 | 16.25 | 15.5 | 15.5 | 17 | 15 | 279,899 |
| December 19, 2025 | 17 | 16.25 | 16.25 | 18 | 15.97 | 205,347 |
| December 18, 2025 | 17.5 | 17 | 17 | 17.8 | 16 | 371,878 |
| December 17, 2025 | 13.5 | 17.5 | 17.5 | 18 | 13 | 1.31M |
| December 16, 2025 | 13.5 | 13.5 | 13.5 | 13.85 | 13.05 | 330,816 |
| December 15, 2025 | 13 | 13.5 | 13.5 | 13.9 | 13 | 108,842 |
| December 12, 2025 | 13 | 13 | 13 | 13.78 | 12 | 179,592 |
| December 11, 2025 | 13 | 13 | 13 | 14 | 12 | 248,531 |
| December 10, 2025 | 13 | 12 | 12 | 13.5 | 12 | 134,114 |
| December 09, 2025 | 13 | 13 | 13 | 13.48 | 12 | 177,796 |
| December 08, 2025 | 12.5 | 13 | 13 | 14 | 12 | 640,101 |
| December 05, 2025 | 12.25 | 12.5 | 12.5 | 13 | 12.18 | 186,400 |
| December 04, 2025 | 12 | 12.25 | 12.25 | 13 | 11.75 | 112,098 |
| December 03, 2025 | 12.1 | 12.5 | 12.5 | 13 | 12 | 265,089 |
| December 02, 2025 | 12.5 | 12.5 | 12.5 | 12.5 | 12.02 | 57,937 |
| December 01, 2025 | 12.5 | 12.5 | 12.5 | 13 | 12 | 71,992 |
| November 28, 2025 | 12.5 | 12.5 | 12.5 | 12.7 | 12.32 | 148,402 |
| November 27, 2025 | 12.5 | 12.5 | 12.5 | 12.89 | 12.31 | 128,974 |
| November 26, 2025 | 13 | 12.5 | 12.5 | 13 | 12.31 | 10,379 |
| November 25, 2025 | 13 | 13 | 13 | 14 | 12 | 63,075 |
| November 24, 2025 | 12.75 | 13 | 13 | 13.5 | 12.35 | 368,385 |
| November 21, 2025 | 13.5 | 12.75 | 12.75 | 13.5 | 12.11 | 873,987 |
| November 20, 2025 | 13.75 | 13.5 | 13.5 | 14.5 | 13 | 144,233 |
| November 19, 2025 | 13.75 | 13.75 | 13.75 | 14.5 | 13.11 | 143,798 |
| November 18, 2025 | 13.75 | 13.75 | 13.75 | 13.9 | 13 | 47,291 |
| November 17, 2025 | 14 | 13.75 | 13.75 | 14.03 | 13.37 | 117,666 |
| November 14, 2025 | 14 | 14 | 14 | 14.64 | 13.4 | 79,609 |
| November 13, 2025 | 13.5 | 14 | 14 | 14.7 | 13 | 224,840 |
| November 12, 2025 | 14 | 13.5 | 13.5 | 14.05 | 13.21 | 379,701 |
| November 11, 2025 | 14.5 | 14 | 14 | 14.5 | 13.3 | 95,087 |
| November 10, 2025 | 14.5 | 14.5 | 14.5 | 15 | 14 | 70,605 |
| November 07, 2025 | 15 | 14.5 | 14.5 | 16 | 14.11 | 181,889 |
| November 06, 2025 | 15 | 15 | 15 | 15.09 | 14.5 | 333,913 |
| November 05, 2025 | 15 | 15 | 15 | 15.15 | 14.66 | 253,430 |
| November 04, 2025 | 14.5 | 15 | 15 | 16 | 14.5 | 268,644 |
| November 03, 2025 | 13.5 | 14.5 | 14.5 | 15 | 13.5 | 206,310 |
| October 31, 2025 | 13.45 | 13.5 | 13.5 | 14 | 13.43 | 146,097 |
| October 30, 2025 | 13.5 | 13.5 | 13.5 | 14 | 13.4 | 423,679 |
| October 29, 2025 | 13.5 | 13.5 | 13.5 | 14 | 13.5 | 182,364 |
| October 28, 2025 | 13.95 | 13.5 | 13.5 | 14 | 13.4 | 152,550 |
| October 27, 2025 | 16 | 13.5 | 13.5 | 16 | 13 | 843,235 |
| October 24, 2025 | 16.5 | 15 | 15 | 17.5 | 14.06 | 2.03M |
| October 23, 2025 | 14 | 16.5 | 16.5 | 18 | 13.7 | 935,486 |
| October 22, 2025 | 15 | 14 | 14 | 16 | 13.36 | 491,475 |
| October 21, 2025 | 16.25 | 15 | 15 | 16.25 | 14.23 | 600,467 |
| October 20, 2025 | 16.25 | 16.25 | 16.25 | 16.29 | 16.2 | 103,727 |