19.00
-1.5(-7.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 20.5 | 19 | 19 | 20.5 | 18 | 97,467 |
| December 23, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20 | 66,045 |
| December 22, 2025 | 21 | 20.5 | 20.5 | 21 | 20 | 44,120 |
| December 19, 2025 | 21 | 21 | 21 | 21 | 20 | 33,322 |
| December 18, 2025 | 22.23 | 21 | 21 | 22.23 | 20 | 81,959 |
| December 17, 2025 | 22 | 22 | 22 | 22 | 21.03 | 137,071 |
| December 16, 2025 | 21.5 | 22 | 22 | 23 | 21.5 | 65,233 |
| December 15, 2025 | 19.5 | 21.5 | 21.5 | 23.5 | 19.5 | 570,937 |
| December 12, 2025 | 19.5 | 19.5 | 19.5 | 20 | 19.22 | 42,515 |
| December 11, 2025 | 20 | 19.5 | 19.5 | 20 | 19.5 | 9,000 |
| December 10, 2025 | 21 | 19.5 | 19.5 | 22 | 19 | 71,863 |
| December 09, 2025 | 21 | 21 | 21 | 21 | 20 | 4,230 |
| December 08, 2025 | 21 | 21 | 21 | 22 | 20 | 11,607 |
| December 05, 2025 | 21 | 21 | 21 | 22 | 21 | 535 |
| 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 |