23.00
-0.5(-2.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 23 | 23 | 23 | 23 | 23 | 145,000 |
| January 13, 2026 | 23 | 23 | 23 | 23 | 23 | 145,000 |
| January 12, 2026 | 23 | 23 | 23 | 23 | 23 | 145,000 |
| January 09, 2026 | 23 | 23 | 23 | 23 | 23 | 145,000 |
| January 08, 2026 | 23.5 | 23 | 23 | 23.5 | 22.06 | 17,500 |
| January 07, 2026 | 24.5 | 23.5 | 23.5 | 24.5 | 22 | 51,500 |
| January 06, 2026 | 24.5 | 24.5 | 24.5 | 24.5 | 23.4 | 17,866 |
| January 05, 2026 | 24.5 | 24.5 | 24.5 | 24.5 | 23 | 15,152 |
| January 02, 2026 | 24.5 | 24.5 | 24.5 | 24.5 | 23 | 1,986 |
| December 31, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 136,160 |
| December 30, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 136,160 |
| December 29, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 23.5 | 4,255 |
| December 24, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 23 | 20,000 |
| December 23, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 23.06 | 15,000 |
| December 22, 2025 | 25 | 24.5 | 24.5 | 25 | 23 | 32,910 |
| December 19, 2025 | 25.5 | 24.5 | 24.5 | 25.5 | 24 | 10,000 |
| December 18, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 19,256 |
| December 17, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 19,256 |
| December 16, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 21,912 |
| December 15, 2025 | 26 | 25.5 | 25.5 | 26 | 25.5 | 21,912 |
| December 12, 2025 | 26 | 26 | 26 | 26 | 25.04 | 1,328 |
| December 11, 2025 | 26 | 26 | 26 | 26.9 | 25.04 | 15,835 |
| December 10, 2025 | 27.5 | 26 | 26 | 27.5 | 25 | 48,348 |
| December 09, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 164,040 |
| December 08, 2025 | 26.5 | 27.5 | 27.5 | 27.94 | 25 | 23,511 |
| December 05, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 61,690 |
| December 04, 2025 | 25 | 26.5 | 26.5 | 26.5 | 25 | 5,638 |
| December 03, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 14,784 |
| December 02, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 29,106 |
| December 01, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 28,182 |
| November 28, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 25.06 | 924 |
| November 27, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 155,000 |
| November 26, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 155,000 |
| November 25, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 155,000 |
| November 24, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 140,000 |
| November 21, 2025 | 27.5 | 26 | 26 | 27.5 | 26 | 10,000 |
| November 20, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 26 | 2,120 |
| November 19, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 140,000 |
| November 18, 2025 | 27.5 | 26.25 | 26.25 | 27.5 | 26.25 | 5,000 |
| November 17, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 300,000 |
| November 14, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 300,000 |
| November 13, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 300,000 |
| November 12, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 300,000 |
| November 11, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 300,000 |
| November 10, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 250,000 |
| November 07, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 305,000 |
| November 06, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 205,000 |
| November 05, 2025 | 28.04 | 27.5 | 27.5 | 28.04 | 27.5 | 10,000 |
| November 04, 2025 | 29 | 29 | 29 | 29 | 28.04 | 5,000 |
| November 03, 2025 | 29 | 29 | 29 | 29 | 28.1 | 12,000 |
| October 31, 2025 | 27.5 | 29 | 29 | 30 | 27.5 | 13,917 |
| October 30, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | 300,000 |
| October 29, 2025 | 26.5 | 27.5 | 27.5 | 29 | 26.5 | 15,000 |
| October 28, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 660,000 |
| October 27, 2025 | 24.5 | 26.5 | 26.5 | 28 | 24.5 | 55,000 |
| October 24, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 192,000 |
| October 23, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 192,000 |
| October 22, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 192,000 |
| October 21, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 192,000 |
| October 20, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 192,000 |