21.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 22 | 21 | 21 | 22 | 20 | 36,112 |
| December 03, 2025 | 21 | 21 | 21 | 21 | 20.4 | 32,555 |
| December 02, 2025 | 21 | 21 | 21 | 21 | 20.85 | 9,919 |
| December 01, 2025 | 21 | 21 | 21 | 22 | 21 | 36,424 |
| November 28, 2025 | 21 | 21 | 21 | 22 | 20 | 9,635 |
| November 27, 2025 | 21 | 21 | 21 | 21.35 | 21.34 | 10,084 |
| November 26, 2025 | 21 | 21.4 | 21.4 | 21.4 | 21 | 1,998 |
| November 25, 2025 | 21 | 21 | 21 | 21 | 20.33 | 3,890 |
| November 24, 2025 | 21 | 21 | 21 | 21.5 | 21 | 46,928 |
| November 21, 2025 | 20.5 | 21 | 21 | 21 | 20.5 | 32,916 |
| November 20, 2025 | 20.5 | 20.5 | 20.5 | 20.75 | 20.5 | 52,500 |
| November 19, 2025 | 21 | 20.5 | 20.5 | 21.6 | 20 | 34,706 |
| November 18, 2025 | 21.7 | 21.5 | 21.5 | 21.7 | 20.6 | 23,124 |
| November 17, 2025 | 23.5 | 21.7 | 21.7 | 23.5 | 20 | 242,503 |
| November 14, 2025 | 24.65 | 23 | 23 | 24.65 | 22 | 127,653 |
| November 13, 2025 | 25.5 | 25 | 25 | 26 | 24 | 11,374 |
| November 12, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25 | 1,200 |
| November 11, 2025 | 25.8 | 25.5 | 25.5 | 25.8 | 25.5 | 1,536 |
| November 10, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25 | 2,116 |
| November 07, 2025 | 25.5 | 25.5 | 25.5 | 27 | 25.5 | 707 |
| November 06, 2025 | 25.5 | 25 | 25 | 25.8 | 25 | 14,170 |
| November 05, 2025 | 25.5 | 25.5 | 25.5 | 25.9 | 25 | 49,733 |
| November 04, 2025 | 25.6 | 26 | 26 | 26.38 | 25 | 19,604 |
| November 03, 2025 | 26 | 26 | 26 | 26.8 | 25.55 | 3,837 |
| October 31, 2025 | 24.98 | 26 | 26 | 26.8 | 24.55 | 155,998 |
| October 30, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.42 | 6,292 |
| October 29, 2025 | 25 | 24.5 | 24.5 | 25 | 24.4 | 1,958 |
| October 28, 2025 | 24.6 | 25 | 25 | 27 | 24 | 71,460 |
| October 27, 2025 | 26 | 26 | 26 | 26 | 24.6 | 16,013 |
| October 24, 2025 | 26 | 26 | 26 | 26.09 | 25 | 127,153 |
| October 23, 2025 | 26 | 26 | 26 | 26 | 25 | 85,289 |
| October 22, 2025 | 26 | 26 | 26 | 26 | 25 | 78,734 |
| October 21, 2025 | 26.35 | 25 | 25 | 29 | 25 | 166,398 |
| October 20, 2025 | 28 | 27.5 | 27.5 | 29 | 26.5 | 26,838 |
| October 17, 2025 | 28.5 | 28 | 28 | 28.75 | 26 | 58,399 |
| October 16, 2025 | 29 | 28.5 | 28.5 | 29.3 | 27.25 | 52,320 |
| October 15, 2025 | 29 | 29 | 29 | 29.75 | 29 | 835 |
| October 14, 2025 | 30.5 | 29 | 29 | 30.5 | 28 | 47,847 |
| October 13, 2025 | 30.5 | 30.5 | 30.5 | 30.5 | 29 | 25,685 |
| October 10, 2025 | 30.5 | 30.5 | 30.5 | 32 | 29 | 104,144 |
| October 09, 2025 | 28.25 | 30.5 | 30.6 | 31 | 28.25 | 252,362 |
| October 08, 2025 | 28.5 | 29 | 29 | 30 | 27.9 | 62,222 |
| October 07, 2025 | 29 | 28.5 | 28.5 | 30.05 | 27 | 64,744 |
| October 06, 2025 | 27 | 29 | 29 | 31 | 26.25 | 432,805 |
| October 03, 2025 | 28.5 | 26.5 | 26.5 | 28.5 | 25 | 209,586 |
| October 02, 2025 | 29 | 28.5 | 28.5 | 29 | 27 | 38,953 |
| October 01, 2025 | 29.5 | 29 | 29 | 30 | 28 | 106,572 |
| September 30, 2025 | 30 | 29.5 | 29.5 | 31 | 28.1 | 414,548 |
| September 29, 2025 | 29.55 | 30 | 30 | 31 | 28.08 | 596,755 |
| September 26, 2025 | 28 | 27 | 27 | 28.4 | 27 | 76,415 |
| September 25, 2025 | 30.5 | 28 | 28 | 32 | 27.27 | 294,595 |
| September 24, 2025 | 30.5 | 30.5 | 30.5 | 30.75 | 29.6 | 43,766 |
| September 23, 2025 | 28.39 | 30 | 30 | 30.75 | 28 | 190,437 |
| September 22, 2025 | 31 | 28.5 | 28.5 | 32 | 28 | 221,727 |
| September 19, 2025 | 27.66 | 31 | 31 | 31.99 | 27 | 387,798 |
| September 18, 2025 | 29.8 | 27.65 | 27.65 | 30 | 27 | 109,788 |
| September 17, 2025 | 32.5 | 28.5 | 28.5 | 33 | 27.15 | 184,242 |
| September 16, 2025 | 25.3 | 31 | 31 | 37.85 | 25.3 | 1.6M |
| September 15, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25.04 | 896 |
| September 12, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25 | 9,044 |