17.25
-2.15(-11.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 18.4 | 19.4 | 19.4 | 19.4 | 18 | 41,143 |
| November 06, 2025 | 18.45 | 18.5 | 18.5 | 19.4 | 17.5 | 135,572 |
| November 05, 2025 | 18 | 18.4 | 18.4 | 20 | 15.7 | 558,945 |
| November 04, 2025 | 21.5 | 22 | 22 | 22 | 21.14 | 137,956 |
| November 03, 2025 | 21.5 | 21.5 | 21.5 | 21.7 | 21 | 156,200 |
| October 31, 2025 | 21.5 | 21.5 | 21.5 | 22 | 21 | 11,970 |
| October 30, 2025 | 21.5 | 21.5 | 21.5 | 22 | 21 | 36,241 |
| October 29, 2025 | 21.22 | 21.5 | 21.5 | 21.5 | 21 | 5,080 |
| October 28, 2025 | 21.7 | 22.4 | 22.4 | 22.4 | 21 | 14,239 |
| October 27, 2025 | 21.7 | 21.7 | 21.7 | 22 | 21.2 | 101,169 |
| October 24, 2025 | 21.5 | 21.7 | 21.7 | 22 | 21 | 113,070 |
| October 23, 2025 | 22 | 21.5 | 21.5 | 22 | 21.06 | 3,016 |
| October 22, 2025 | 21.5 | 21.5 | 21.5 | 22 | 21 | 9,681 |
| October 21, 2025 | 21.5 | 21.5 | 21.5 | 22 | 21 | 32,469 |
| October 20, 2025 | 20.5 | 21.5 | 21.5 | 21.5 | 20.05 | 85,807 |
| October 17, 2025 | 22.2 | 21.4 | 21.4 | 22.6 | 20.11 | 101,676 |
| October 16, 2025 | 22.3 | 22.2 | 22.2 | 22.6 | 21.8 | 44,209 |
| October 15, 2025 | 22.3 | 22.3 | 22.3 | 22.6 | 22 | 14,821 |
| October 14, 2025 | 23.5 | 22.3 | 22.3 | 24 | 22 | 127,468 |
| October 13, 2025 | 23.5 | 24 | 24 | 24 | 23.5 | 16,783 |
| October 10, 2025 | 23.5 | 23 | 23 | 24 | 23 | 27,811 |
| October 09, 2025 | 23.5 | 23.5 | 23.5 | 24 | 23 | 13,870 |
| October 08, 2025 | 23.5 | 23.95 | 23.95 | 25 | 22.6 | 189,705 |
| October 07, 2025 | 22.5 | 22.5 | 22.5 | 22.95 | 22 | 49,399 |
| October 06, 2025 | 22.5 | 22.5 | 22.5 | 22.95 | 22.11 | 135,319 |
| October 03, 2025 | 21.4 | 22.3 | 22.3 | 22.3 | 21 | 114,774 |
| October 02, 2025 | 21.4 | 21.8 | 21.8 | 21.8 | 21.03 | 51,469 |
| October 01, 2025 | 21.4 | 21.4 | 21.4 | 21.8 | 21 | 12,652 |
| September 30, 2025 | 20.8 | 21.4 | 21.4 | 21.4 | 20.63 | 52,302 |
| September 29, 2025 | 21 | 20.8 | 20.8 | 21 | 20.3 | 38,344 |
| September 26, 2025 | 23.2 | 20.6 | 20.6 | 23.2 | 20 | 203,801 |
| September 25, 2025 | 22.8 | 21.7 | 21.7 | 22.8 | 21.11 | 96,866 |
| September 24, 2025 | 21.7 | 21.7 | 21.7 | 22 | 21.4 | 59,365 |
| September 23, 2025 | 21.7 | 22.4 | 22.4 | 22.4 | 21.7 | 44,874 |
| September 22, 2025 | 21.5 | 21.5 | 21.5 | 21.8 | 21.5 | 5,921 |
| September 19, 2025 | 21.35 | 21.5 | 21.5 | 21.5 | 21.05 | 30,641 |
| September 18, 2025 | 21 | 21.5 | 21.5 | 23 | 21 | 74,893 |
| September 17, 2025 | 20.5 | 21.5 | 21.5 | 21.5 | 20.5 | 61,211 |
| September 16, 2025 | 20.6 | 20.39 | 20.39 | 20.6 | 20.02 | 250,005 |
| September 15, 2025 | 20.3 | 20.3 | 20.3 | 20.6 | 20.01 | 4,392 |
| September 12, 2025 | 20.8 | 20.5 | 20.5 | 21 | 20.04 | 149,682 |
| September 11, 2025 | 20.8 | 20.8 | 20.8 | 20.9 | 20.6 | 13,212 |
| September 10, 2025 | 20.6 | 20.8 | 20.59 | 21.4 | 20.02 | 43,554 |
| September 09, 2025 | 21.3 | 21.3 | 21.3 | 22 | 20.72 | 40,934 |
| September 08, 2025 | 20.5 | 21.3 | 21.3 | 21.8 | 20.32 | 353,164 |
| September 05, 2025 | 20.3 | 20.5 | 20.5 | 21 | 20.11 | 318,741 |
| September 04, 2025 | 20.3 | 20.3 | 20.3 | 20.52 | 20.3 | 46,752 |
| September 03, 2025 | 20.3 | 20.3 | 20.3 | 20.52 | 20.3 | 15,256 |
| September 02, 2025 | 21.5 | 20.3 | 20.3 | 21.5 | 20.3 | 61,988 |
| September 01, 2025 | 21.95 | 21.5 | 21.5 | 21.95 | 20 | 41,791 |
| August 29, 2025 | 22.75 | 21.5 | 21.5 | 23 | 20.25 | 134,382 |
| August 28, 2025 | 23 | 23 | 23 | 23 | 23 | 8,590 |
| August 27, 2025 | 23 | 23 | 23 | 23 | 23 | 9,722 |
| August 26, 2025 | 22 | 23 | 23 | 23.9 | 22 | 80 |
| August 22, 2025 | 22.22 | 23 | 23 | 23.9 | 22.22 | 59,513 |
| August 21, 2025 | 22 | 23 | 23 | 24 | 22 | 87,958 |
| August 20, 2025 | 22.11 | 23.5 | 23.5 | 23.5 | 22.11 | 43,504 |
| August 19, 2025 | 23.05 | 23.5 | 23.5 | 23.5 | 23 | 19,526 |
| August 18, 2025 | 23 | 23.5 | 23.5 | 24 | 23 | 54,934 |
| August 15, 2025 | 23.26 | 23.5 | 23.5 | 23.5 | 23.26 | 32,610 |