25.05
+0.05(+0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 24.85 | 25.05 | 25.05 | 25.5 | 24.4 | 696,057 |
| January 13, 2026 | 24.2 | 25 | 25 | 25.95 | 24.2 | 293,265 |
| January 12, 2026 | 25.72 | 24.75 | 24.75 | 26 | 24.3 | 290,174 |
| January 09, 2026 | 24.4 | 24.85 | 24.85 | 25.5 | 24 | 423,828 |
| January 08, 2026 | 25.9 | 25.5 | 25.5 | 26 | 24.55 | 68,887 |
| January 07, 2026 | 26.05 | 25.75 | 25.75 | 26.05 | 24.1 | 742,487 |
| January 06, 2026 | 26 | 25.4 | 25.4 | 26 | 24.15 | 541,273 |
| January 05, 2026 | 25.22 | 24.6 | 24.6 | 26 | 24.05 | 1.16M |
| January 02, 2026 | 24.95 | 25 | 25 | 25.9 | 24.7 | 255,501 |
| December 31, 2025 | 25 | 25 | 25 | 25.9 | 24 | 319,857 |
| December 30, 2025 | 25.9 | 25 | 25 | 26 | 24.55 | 122,877 |
| December 29, 2025 | 24 | 25 | 25 | 25.9 | 24 | 226,510 |
| December 24, 2025 | 24.35 | 24.5 | 24.5 | 24.85 | 24.1 | 130,064 |
| December 23, 2025 | 25.2 | 24.9 | 24.9 | 25.25 | 23.7 | 99,448 |
| December 22, 2025 | 24.9 | 25.25 | 25.25 | 25.45 | 22.9 | 635,013 |
| December 19, 2025 | 25.52 | 24.7 | 24.7 | 25.95 | 24.7 | 207,417 |
| December 18, 2025 | 25.35 | 25 | 25 | 25.95 | 24.75 | 224,075 |
| December 17, 2025 | 26.95 | 25.15 | 25.15 | 26.95 | 24.7 | 1.72M |
| December 16, 2025 | 26.95 | 25.15 | 25.15 | 26.95 | 24.7 | 757,450 |
| December 15, 2025 | 25.24 | 25.5 | 25.5 | 26.85 | 24.75 | 97,734 |
| December 12, 2025 | 27.2 | 25.55 | 25.55 | 27.25 | 24.75 | 695,702 |
| December 11, 2025 | 26.5 | 25.45 | 25.45 | 27.35 | 25 | 947,922 |
| December 10, 2025 | 26.19 | 25.4 | 25.1 | 26.32 | 25.4 | 1.89M |
| December 09, 2025 | 26.29 | 26 | 25.69 | 27.45 | 25.9 | 641,456 |
| December 08, 2025 | 27.95 | 26.05 | 25.74 | 27.95 | 26 | 625,490 |
| December 05, 2025 | 26.4 | 27 | 27 | 28.5 | 26.4 | 481,435 |
| December 04, 2025 | 27.75 | 26.4 | 26.4 | 28.55 | 26.4 | 811,589 |
| December 03, 2025 | 28 | 27.3 | 27.3 | 28.18 | 26.45 | 364,165 |
| December 02, 2025 | 29 | 27.25 | 27.25 | 29 | 27.09 | 916,722 |
| December 01, 2025 | 28.95 | 28 | 28 | 29 | 27.8 | 2.93M |
| November 28, 2025 | 27.6 | 28.9 | 28.9 | 29.8 | 26.8 | 1.68M |
| November 27, 2025 | 27.5 | 28.25 | 28.25 | 28.95 | 25.1 | 956,962 |
| November 26, 2025 | 25.95 | 27 | 27 | 27.5 | 25.2 | 1.72M |
| November 25, 2025 | 26.4 | 25.3 | 25.3 | 26.7 | 25.3 | 283,435 |
| November 24, 2025 | 26.95 | 26.45 | 26.45 | 27.3 | 25.3 | 641,952 |
| November 21, 2025 | 26.3 | 26.7 | 26.7 | 27.4 | 25.6 | 332,649 |
| November 20, 2025 | 26.5 | 26.5 | 26.5 | 27.2 | 25.3 | 245,437 |
| November 19, 2025 | 26.3 | 26.5 | 26.5 | 27.45 | 26.3 | 173,494 |
| November 18, 2025 | 26.09 | 26.5 | 26.5 | 26.5 | 25.5 | 593,411 |
| November 17, 2025 | 25.83 | 26.65 | 26.65 | 27.35 | 24.7 | 434,072 |
| November 14, 2025 | 26.03 | 25.7 | 25.7 | 26.03 | 25.4 | 151,853 |
| November 13, 2025 | 25.65 | 26.25 | 26.25 | 26.64 | 25.65 | 144,968 |
| November 12, 2025 | 26.99 | 25.6 | 25.6 | 26.99 | 25.45 | 451,947 |
| November 11, 2025 | 27.45 | 26.55 | 26.55 | 27.45 | 25.6 | 315,552 |
| November 10, 2025 | 26.94 | 26.35 | 26.35 | 27.45 | 25.45 | 450,789 |
| November 07, 2025 | 26.21 | 26 | 26 | 27.45 | 25.4 | 372,734 |
| November 06, 2025 | 26.05 | 26.35 | 26.35 | 27.45 | 25.5 | 725,777 |
| November 05, 2025 | 26.25 | 27 | 27 | 27.95 | 26.25 | 434,059 |
| November 04, 2025 | 26.2 | 27.1 | 27.1 | 27.35 | 26.2 | 456,256 |
| November 03, 2025 | 27.05 | 27.05 | 27.05 | 28 | 26.59 | 514,749 |
| October 31, 2025 | 28 | 27.55 | 27.55 | 28 | 26.4 | 306,782 |
| October 30, 2025 | 25.98 | 27.45 | 27.45 | 27.95 | 25.4 | 485,758 |
| October 29, 2025 | 26.92 | 26.8 | 26.8 | 27.6 | 26.65 | 351,900 |
| October 28, 2025 | 26.18 | 27.3 | 27.3 | 27.7 | 25.2 | 342,490 |
| October 27, 2025 | 26 | 27.3 | 27.3 | 27.6 | 26 | 559,492 |
| October 24, 2025 | 27.55 | 26.75 | 26.75 | 27.55 | 25.2 | 153,712 |
| October 23, 2025 | 26.48 | 26.8 | 26.8 | 27.55 | 25.24 | 1.77M |
| October 22, 2025 | 26.88 | 25.05 | 25.05 | 27.7 | 25.05 | 2.47M |
| October 21, 2025 | 27.1 | 27.25 | 27.25 | 27.55 | 26.75 | 204,286 |
| October 20, 2025 | 27 | 27.6 | 27.6 | 27.75 | 26.1 | 724,786 |