21.00
-1(-4.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 22 | 21 | 21 | 22.37 | 20 | 299,960 |
| December 23, 2025 | 22 | 22 | 22 | 23 | 21 | 121,998 |
| December 22, 2025 | 22 | 22 | 22 | 22.37 | 21.6 | 130,464 |
| December 19, 2025 | 22 | 22 | 22 | 23 | 22 | 15,093 |
| December 18, 2025 | 22.3 | 22.2 | 22.2 | 23 | 21.19 | 135,542 |
| December 17, 2025 | 22.3 | 22.3 | 22.3 | 22.6 | 22 | 166,516 |
| December 16, 2025 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 40,473 |
| December 15, 2025 | 22.3 | 22.3 | 22.3 | 22.3 | 22 | 40,473 |
| December 12, 2025 | 22.5 | 22.3 | 22.3 | 22.5 | 21.1 | 100,714 |
| December 11, 2025 | 22.3 | 22.5 | 22.5 | 23 | 22 | 114,160 |
| December 10, 2025 | 22.5 | 22.3 | 22.3 | 22.6 | 21.1 | 76,539 |
| December 09, 2025 | 22.5 | 22.5 | 22.5 | 23 | 22.2 | 103,171 |
| December 08, 2025 | 23.5 | 22.5 | 22.5 | 24 | 22 | 70,478 |
| December 05, 2025 | 23.5 | 23.5 | 23.5 | 24 | 23 | 66,772 |
| December 04, 2025 | 23.82 | 23.5 | 23.5 | 27 | 23 | 430,059 |
| December 03, 2025 | 21.7 | 22.7 | 22.7 | 22.96 | 20 | 614,761 |
| December 02, 2025 | 15.25 | 21.7 | 21.7 | 24 | 15 | 1.35M |
| December 01, 2025 | 15.25 | 15.25 | 15.25 | 15.5 | 15 | 199,861 |
| November 28, 2025 | 15.25 | 15.5 | 15.5 | 15.5 | 15 | 145,123 |
| November 27, 2025 | 15.25 | 15.25 | 15.25 | 15.5 | 15.1 | 26,696 |
| November 26, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15 | 33,367 |
| November 25, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15 | 29,018 |
| November 24, 2025 | 15.5 | 15.25 | 15.25 | 16 | 15 | 381,394 |
| November 21, 2025 | 15.1 | 15.5 | 15.5 | 15.5 | 15.1 | 153,440 |
| November 20, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 725,000 |
| November 19, 2025 | 15.5 | 15.5 | 15.5 | 15.73 | 15.2 | 138,358 |
| November 18, 2025 | 15.5 | 15.5 | 15.5 | 16 | 15 | 75,538 |
| November 17, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.3 | 21,140 |
| November 14, 2025 | 15.5 | 15.5 | 15.5 | 15.85 | 15 | 35,895 |
| November 13, 2025 | 16 | 15.5 | 15.5 | 16 | 15.42 | 21,922 |
| November 12, 2025 | 15.5 | 15.5 | 15.5 | 16 | 15.5 | 73,374 |
| November 11, 2025 | 15.35 | 15.7 | 15.7 | 15.7 | 15.35 | 25,963 |
| November 10, 2025 | 15.25 | 15.25 | 15.25 | 15.5 | 15 | 309,989 |
| November 07, 2025 | 15.02 | 15.25 | 15.25 | 15.5 | 15.02 | 4,360 |
| November 06, 2025 | 14.5 | 15 | 15 | 15.25 | 14.5 | 35,625 |
| November 05, 2025 | 15 | 14.5 | 14.5 | 15 | 13.62 | 1.7M |
| November 04, 2025 | 14.25 | 14 | 14 | 14.5 | 14 | 19,960 |
| November 03, 2025 | 14.25 | 14.25 | 14.25 | 14.5 | 14.25 | 34 |
| October 31, 2025 | 14.25 | 14.25 | 14.25 | 14.5 | 14 | 59,581 |
| October 30, 2025 | 14.25 | 14.25 | 14.25 | 14.1 | 14 | 7,115 |
| October 29, 2025 | 14.25 | 14.2 | 14.2 | 14.48 | 14 | 129,082 |
| October 28, 2025 | 14.75 | 14.25 | 14.25 | 15 | 14.11 | 410,230 |
| October 27, 2025 | 15.25 | 15 | 15 | 15.5 | 14.55 | 30,961 |
| October 24, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.01 | 2,077 |
| October 23, 2025 | 15.5 | 15.25 | 15.25 | 15.5 | 15.01 | 602 |
| October 22, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.01 | 11,431 |
| October 21, 2025 | 15.3 | 15.25 | 15.25 | 15.5 | 15 | 104,694 |
| October 20, 2025 | 15 | 15.25 | 15.25 | 15.25 | 15 | 15,151 |
| October 17, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.17 | 39,472 |
| October 16, 2025 | 15.25 | 15.25 | 15.25 | 15.5 | 15 | 50,836 |
| October 15, 2025 | 15.25 | 15.25 | 15.25 | 15.5 | 15 | 58,804 |
| October 14, 2025 | 15.25 | 15.25 | 15.25 | 15.28 | 15 | 30,376 |
| October 13, 2025 | 15.5 | 15.25 | 15.25 | 16 | 15 | 94,679 |
| October 10, 2025 | 16.25 | 15.9 | 15.9 | 16.3 | 15 | 65,049 |
| October 09, 2025 | 15.7 | 16.25 | 16.25 | 16.5 | 15.7 | 20,863 |
| October 08, 2025 | 16.75 | 16.25 | 16.25 | 16.98 | 16 | 95,897 |
| October 07, 2025 | 17.25 | 16.75 | 16.75 | 17.5 | 16.25 | 37,640 |
| October 06, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17 | 68 |
| October 03, 2025 | 17.25 | 17.25 | 17.25 | 17.5 | 17 | 19,157 |
| October 02, 2025 | 17.25 | 17.25 | 17.25 | 17.5 | 17.04 | 30,365 |
