25.79
+0.0275(+0.11%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 25.8 | 25.79 | 25.79 | 25.83 | 25.75 | 28,343 |
| December 23, 2025 | 25.86 | 25.76 | 25.76 | 25.9 | 25.71 | 60,244 |
| December 22, 2025 | 25.77 | 25.74 | 25.74 | 25.78 | 25.68 | 79,192 |
| December 19, 2025 | 25.76 | 25.76 | 25.76 | 25.9 | 25.71 | 66,567 |
| December 18, 2025 | 25.78 | 25.8 | 25.8 | 25.82 | 25.72 | 61,152 |
| December 17, 2025 | 25.75 | 25.73 | 25.73 | 25.8 | 25.68 | 54,448 |
| December 16, 2025 | 25.76 | 25.74 | 25.74 | 25.91 | 25.64 | 52,390 |
| December 15, 2025 | 25.82 | 25.71 | 25.71 | 25.85 | 25.63 | 77,476 |
| December 12, 2025 | 25.78 | 25.67 | 25.67 | 25.88 | 25.64 | 96,523 |
| December 11, 2025 | 25.81 | 25.76 | 25.76 | 25.88 | 25.69 | 83,337 |
| December 10, 2025 | 25.72 | 25.71 | 25.71 | 25.84 | 25.61 | 97,581 |
| December 09, 2025 | 25.79 | 25.7 | 25.7 | 25.85 | 25.55 | 198,511 |
| December 08, 2025 | 25.73 | 25.65 | 25.65 | 25.88 | 25.65 | 98,311 |
| December 05, 2025 | 25.78 | 25.76 | 25.76 | 25.93 | 25.74 | 64,340 |
| December 04, 2025 | 25.9 | 25.77 | 25.77 | 25.9 | 25.75 | 74,319 |
| December 03, 2025 | 25.82 | 25.8 | 25.8 | 25.94 | 25.75 | 74,715 |
| December 02, 2025 | 25.83 | 25.78 | 25.78 | 25.89 | 25.68 | 75,031 |
| December 01, 2025 | 25.82 | 25.75 | 25.75 | 25.97 | 25.68 | 642,180 |
| November 28, 2025 | 26 | 25.83 | 25.83 | 26.5 | 25.83 | 83,548 |
| November 27, 2025 | 25.96 | 25.88 | 25.88 | 25.98 | 25.8 | 51,648 |
| November 26, 2025 | 25.81 | 25.89 | 25.89 | 25.98 | 25.73 | 81,526 |
| November 25, 2025 | 25.87 | 25.83 | 25.83 | 26 | 25.69 | 64,661 |
| November 24, 2025 | 25.89 | 25.76 | 25.76 | 25.89 | 25.71 | 91,515 |
| November 21, 2025 | 25.81 | 25.77 | 25.77 | 25.94 | 25.62 | 139,186 |
| November 20, 2025 | 25.87 | 25.72 | 25.72 | 25.87 | 25.53 | 104,303 |
| November 19, 2025 | 25.81 | 25.73 | 25.73 | 25.88 | 25.61 | 85,127 |
| November 18, 2025 | 25.78 | 25.72 | 25.72 | 25.89 | 25.7 | 52,969 |
| November 17, 2025 | 25.8 | 25.73 | 25.73 | 25.82 | 25.65 | 96,912 |
| November 14, 2025 | 25.76 | 25.74 | 25.74 | 25.86 | 25.6 | 69,043 |
| November 13, 2025 | 25.8 | 25.81 | 25.81 | 25.96 | 25.66 | 55,173 |
| November 12, 2025 | 25.89 | 25.84 | 25.84 | 25.93 | 25.62 | 69,174 |
| November 11, 2025 | 25.84 | 25.79 | 25.79 | 25.9 | 25.69 | 55,803 |
| November 10, 2025 | 25.94 | 25.73 | 25.73 | 25.94 | 25.6 | 100,845 |
| November 07, 2025 | 25.83 | 25.82 | 25.82 | 25.83 | 25.68 | 58,441 |
| November 06, 2025 | 25.91 | 25.75 | 25.75 | 25.91 | 25.7 | 89,055 |
| November 05, 2025 | 25.88 | 25.7 | 25.7 | 25.89 | 25.61 | 85,025 |
| November 04, 2025 | 25.84 | 25.75 | 25.75 | 25.85 | 25.62 | 63,653 |
| November 03, 2025 | 25.96 | 25.73 | 25.73 | 25.96 | 25.69 | 108,976 |
| October 31, 2025 | 25.82 | 25.76 | 25.76 | 25.9 | 25.7 | 85,288 |
| October 30, 2025 | 25.92 | 25.83 | 25.83 | 25.96 | 25.72 | 83,909 |
| October 29, 2025 | 25.87 | 25.88 | 25.88 | 26 | 25.82 | 127,097 |
| October 28, 2025 | 25.98 | 25.88 | 25.88 | 25.98 | 25.82 | 65,824 |
| October 27, 2025 | 25.9 | 25.86 | 25.86 | 25.99 | 25.82 | 131,677 |
| October 24, 2025 | 25.95 | 25.83 | 25.88 | 26 | 25.7 | 91,119 |
| October 23, 2025 | 25.94 | 25.91 | 25.91 | 25.96 | 25.81 | 49,862 |
| October 22, 2025 | 25.97 | 25.89 | 25.89 | 26 | 25.86 | 79,950 |
| October 21, 2025 | 25.98 | 25.87 | 25.87 | 26 | 25.72 | 68,501 |
| October 20, 2025 | 25.6 | 25.84 | 25.84 | 25.87 | 25.6 | 90,487 |
| October 17, 2025 | 25.79 | 25.86 | 25.86 | 26 | 25.74 | 94,023 |
| October 16, 2025 | 25.91 | 25.84 | 25.84 | 25.96 | 25.74 | 69,024 |
| October 15, 2025 | 25.79 | 25.79 | 25.79 | 25.94 | 25.67 | 63,572 |
| October 14, 2025 | 25.85 | 25.75 | 25.75 | 25.88 | 25.7 | 84,637 |
| October 13, 2025 | 25.7 | 25.73 | 25.73 | 25.85 | 25.67 | 84,381 |
| October 10, 2025 | 25.5 | 25.78 | 25.78 | 25.81 | 25.5 | 78,893 |
| October 09, 2025 | 25.6 | 25.61 | 25.61 | 25.75 | 25.6 | 68,922 |
| October 08, 2025 | 25.88 | 25.7 | 25.7 | 25.88 | 25.49 | 48,173 |
| October 07, 2025 | 25.68 | 25.65 | 25.65 | 25.75 | 25.44 | 61,885 |
| October 06, 2025 | 25.85 | 25.61 | 25.61 | 25.85 | 25.46 | 158,866 |
| October 03, 2025 | 25.68 | 25.65 | 25.65 | 25.82 | 25.5 | 57,358 |
| October 02, 2025 | 25.8 | 25.66 | 25.66 | 25.8 | 25.48 | 64,026 |