26.40
-0.9(-3.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 27.04 | 26.9 | 26.9 | 27.28 | 26 | 1.46M |
| October 16, 2025 | 27.99 | 27.6 | 27.6 | 28.27 | 27.2 | 310,357 |
| October 15, 2025 | 28.68 | 27.85 | 27.85 | 28.8 | 27.85 | 1.71M |
| October 14, 2025 | 28.8 | 28.3 | 28.3 | 28.85 | 27.9 | 1.19M |
| October 13, 2025 | 28.8 | 28.2 | 28.2 | 29.95 | 27.85 | 1.04M |
| October 10, 2025 | 28.9 | 28.4 | 28.4 | 30.15 | 28.15 | 871,826 |
| October 09, 2025 | 30.1 | 29.3 | 29.3 | 30.45 | 28.7 | 583,158 |
| October 08, 2025 | 29.6 | 29 | 29 | 29.6 | 28.15 | 2.71M |
| October 07, 2025 | 29.1 | 29 | 29 | 29.1 | 27.52 | 1.55M |
| October 06, 2025 | 25.62 | 28.7 | 28.7 | 29 | 24.85 | 4.54M |
| October 03, 2025 | 24.4 | 24.1 | 24.1 | 24.5 | 24 | 530,150 |
| October 02, 2025 | 24.45 | 24 | 24 | 24.5 | 23.61 | 1.07M |
| October 01, 2025 | 24.09 | 24 | 24 | 24.2 | 23.61 | 1.38M |
| September 30, 2025 | 24.5 | 24 | 24 | 24.5 | 23.25 | 930,872 |
| September 29, 2025 | 23.88 | 24 | 24 | 24.5 | 23.15 | 434,778 |
| September 26, 2025 | 24.5 | 23.7 | 23.7 | 24.5 | 23 | 322,755 |
| September 25, 2025 | 23.75 | 24.15 | 24.15 | 24.5 | 23.75 | 228,660 |
| September 24, 2025 | 23.95 | 23.95 | 23.95 | 24.15 | 23.2 | 673,541 |
| September 23, 2025 | 23.85 | 23.7 | 23.7 | 24 | 23.45 | 1.15M |
| September 22, 2025 | 23.65 | 23.85 | 23.85 | 24 | 23 | 795,887 |
| September 19, 2025 | 22.73 | 23.2 | 23.2 | 24 | 22.5 | 818,131 |
| September 18, 2025 | 23.65 | 22.7 | 22.7 | 23.65 | 22.55 | 806,987 |
| September 17, 2025 | 22.65 | 22.7 | 22.7 | 22.9 | 22.5 | 457,131 |
| September 16, 2025 | 23.6 | 22.9 | 22.9 | 23.6 | 22.9 | 914,084 |
| September 15, 2025 | 23.7 | 23.65 | 23.65 | 23.95 | 23 | 196,538 |
| September 12, 2025 | 23.95 | 23.45 | 23.45 | 23.95 | 22.65 | 202,583 |