37.25
+1.5(+4.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 36 | 37.25 | 37.25 | 37.37 | 35.5 | 380,989 |
| December 23, 2025 | 38 | 35.75 | 35.75 | 38 | 35.4 | 104,752 |
| December 22, 2025 | 38 | 36.3 | 36.3 | 40 | 36.3 | 294,681 |
| December 19, 2025 | 42.55 | 38 | 38 | 42.55 | 38 | 328,943 |
| December 18, 2025 | 37.5 | 40.65 | 40.65 | 43.12 | 36.95 | 2.52M |
| December 17, 2025 | 37 | 36.78 | 36.78 | 38 | 29.42 | 2.08M |
| December 16, 2025 | 37 | 37.5 | 37.5 | 38.1 | 35.75 | 489,456 |
| December 15, 2025 | 35.05 | 36.7 | 36.7 | 36.7 | 35.05 | 260,572 |
| December 12, 2025 | 36.75 | 35.79 | 35.79 | 36.75 | 35.09 | 286,417 |
| December 11, 2025 | 36.75 | 35.5 | 35.5 | 36.75 | 35.4 | 147,513 |
| December 10, 2025 | 37.45 | 36 | 36 | 38 | 36 | 139,043 |
| December 09, 2025 | 36.1 | 36.8 | 36.8 | 37.55 | 35.6 | 276,379 |
| December 08, 2025 | 38 | 35 | 35 | 38 | 34.71 | 837,931 |
| December 05, 2025 | 38.6 | 36.05 | 36.05 | 38.6 | 36.05 | 250,703 |
| December 04, 2025 | 36.7 | 36.65 | 36.65 | 37.19 | 36.5 | 291,986 |
| December 03, 2025 | 38.66 | 36.8 | 36.8 | 39 | 36.8 | 215,374 |
| December 02, 2025 | 39.5 | 38.15 | 38.15 | 39.5 | 38.15 | 81,484 |
| December 01, 2025 | 41.35 | 39.4 | 39.4 | 41.4 | 39.4 | 175,623 |
| November 28, 2025 | 40.57 | 39 | 39 | 40.57 | 39 | 64,463 |
| November 27, 2025 | 40.92 | 39.45 | 39.45 | 41.3 | 39.4 | 221,377 |
| November 26, 2025 | 39.75 | 40.3 | 40.3 | 43.9 | 39 | 686,552 |
| November 25, 2025 | 41 | 38.65 | 38.65 | 41 | 38.4 | 211,014 |
| November 24, 2025 | 40.4 | 39.7 | 39.7 | 41.95 | 39.7 | 121,815 |
| November 21, 2025 | 40.93 | 40.6 | 40.6 | 41 | 40.6 | 52,087 |
| November 20, 2025 | 41 | 40.7 | 40.7 | 41.95 | 40.7 | 104,309 |
| November 19, 2025 | 40.89 | 42 | 42 | 42.5 | 40.89 | 203,754 |
| November 18, 2025 | 41.13 | 42 | 42 | 42.95 | 41.13 | 63,281 |
| November 17, 2025 | 43.95 | 43 | 43 | 43.95 | 42.45 | 103,765 |
| November 14, 2025 | 45.55 | 42.6 | 42.6 | 45.6 | 42.05 | 279,687 |
| November 13, 2025 | 45.5 | 45.55 | 45.55 | 47 | 45.5 | 125,163 |
| November 12, 2025 | 47.05 | 45.5 | 45.5 | 48.15 | 45.5 | 79,139 |
| November 11, 2025 | 46 | 47 | 47 | 47.7 | 46 | 213,327 |
| November 10, 2025 | 48.5 | 46.05 | 46.05 | 49.3 | 46 | 96,381 |
| November 07, 2025 | 50.43 | 46.45 | 46.45 | 51.6 | 46.45 | 96,746 |
| November 06, 2025 | 51.7 | 49.8 | 49.8 | 52.5 | 48.8 | 259,545 |
| November 05, 2025 | 50.2 | 54.8 | 54.8 | 54.8 | 50.2 | 70,557 |
| November 04, 2025 | 54 | 52 | 52 | 54 | 50.69 | 449,039 |
| November 03, 2025 | 52.7 | 52.3 | 52.3 | 56.5 | 52.3 | 122,339 |
| October 31, 2025 | 54 | 54.4 | 54.4 | 56.1 | 52.2 | 204,389 |
| October 30, 2025 | 56 | 54.2 | 54.2 | 56 | 54.1 | 34,740 |
| October 29, 2025 | 55 | 55 | 55 | 57 | 54.6 | 60,308 |
| October 28, 2025 | 58 | 55.5 | 55.5 | 58.7 | 55.5 | 119,406 |
| October 27, 2025 | 58 | 59.7 | 59.7 | 59.7 | 58 | 42,174 |
| October 24, 2025 | 64 | 59.5 | 59.5 | 64 | 58.1 | 137,245 |
| October 23, 2025 | 56 | 62 | 62 | 63.9 | 56 | 349,805 |
| October 22, 2025 | 58 | 57.5 | 57.5 | 58.3 | 56.2 | 68,007 |
| October 21, 2025 | 58.9 | 57.5 | 57.5 | 58.9 | 54.33 | 478,249 |
| October 20, 2025 | 56 | 58.2 | 58.2 | 58.2 | 53.44 | 425,401 |
| October 17, 2025 | 58.8 | 54.2 | 54.2 | 58.8 | 52 | 541,683 |
| October 16, 2025 | 59.5 | 58 | 58 | 59.9 | 57.01 | 75,865 |
| October 15, 2025 | 56.6 | 57 | 57 | 58 | 56.3 | 142,175 |
| October 14, 2025 | 58.3 | 57.4 | 57.4 | 59.8 | 56.3 | 85,587 |
| October 13, 2025 | 59 | 59.7 | 59.7 | 61.11 | 56.3 | 190,027 |
| October 10, 2025 | 60.1 | 59 | 59 | 60.9 | 58.2 | 65,336 |
| October 09, 2025 | 62 | 61 | 61 | 62 | 60.4 | 18,864 |
| October 08, 2025 | 61.17 | 62 | 62 | 62 | 60 | 21,223 |
| October 07, 2025 | 61 | 60 | 60 | 61.8 | 58.93 | 55,914 |
| October 06, 2025 | 62 | 61.3 | 61.3 | 62 | 60.57 | 26,958 |
| October 03, 2025 | 60.15 | 61.9 | 61.9 | 61.9 | 59.5 | 159,867 |
| October 02, 2025 | 65.1 | 59 | 59 | 65.1 | 57.9 | 591,455 |
