15.50
+1(+6.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14.5 | 15.5 | 15.5 | 16.4 | 14 | 921,422 |
| December 23, 2025 | 13.5 | 14.5 | 14.5 | 14.5 | 13 | 86,216 |
| December 22, 2025 | 13.5 | 13.5 | 13.5 | 14 | 13.15 | 102,986 |
| December 19, 2025 | 13.5 | 13.5 | 13.5 | 14 | 13 | 17,442 |
| December 18, 2025 | 13.5 | 13.5 | 13.5 | 14 | 13 | 33,669 |
| December 17, 2025 | 13.75 | 13.5 | 13.5 | 14 | 13 | 855 |
| December 16, 2025 | 13.75 | 13.75 | 13.75 | 14 | 13.75 | 23,618 |
| December 15, 2025 | 14.25 | 13.75 | 13.75 | 14.5 | 13.56 | 73,825 |
| December 12, 2025 | 14.25 | 14.43 | 14.43 | 14.43 | 14.15 | 20,000 |
| December 11, 2025 | 14.75 | 14.25 | 14.25 | 15.7 | 14 | 5,110 |
| December 10, 2025 | 15 | 14.75 | 14.75 | 15 | 14 | 150,555 |
| December 09, 2025 | 15.75 | 15 | 15 | 16 | 14.6 | 68,009 |
| December 08, 2025 | 15.75 | 15.75 | 15.75 | 16 | 15.5 | 10,550 |
| December 05, 2025 | 15.75 | 15.75 | 15.75 | 16 | 15.5 | 136 |
| December 04, 2025 | 15.75 | 15.75 | 15.75 | 16 | 15.5 | 15,830 |
| December 03, 2025 | 16.5 | 15.75 | 15.75 | 16.5 | 15 | 50,712 |
| December 02, 2025 | 16.5 | 16 | 16 | 16.5 | 15.5 | 33,998 |
| December 01, 2025 | 16.25 | 16.25 | 16.25 | 16.3 | 16.02 | 2,491 |
| November 28, 2025 | 16.25 | 16.25 | 16.25 | 16.5 | 16 | 53,652 |
| November 27, 2025 | 17 | 16.25 | 16.25 | 17.5 | 15.5 | 87,086 |
| November 26, 2025 | 17 | 17 | 17 | 17.5 | 15 | 668,491 |
| November 25, 2025 | 17 | 17 | 17 | 17.5 | 16.5 | 983 |
| November 24, 2025 | 17 | 17 | 17 | 17.5 | 16.5 | 9,834 |
| November 21, 2025 | 17 | 17 | 17 | 17.5 | 16.5 | 67,343 |
| November 20, 2025 | 16.75 | 16.75 | 16.75 | 17 | 16.5 | 25,907 |
| November 19, 2025 | 16.75 | 16.75 | 16.75 | 17.3 | 16.5 | 9,222 |
| November 18, 2025 | 16.25 | 17.3 | 17.3 | 17.3 | 16 | 144,938 |
| November 17, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 15.59 | 102,272 |
| November 14, 2025 | 17 | 16.75 | 16.75 | 17.5 | 16 | 111,893 |
| November 13, 2025 | 17.25 | 17.25 | 17.25 | 17.5 | 16.37 | 6,420 |
| November 12, 2025 | 17.25 | 17.25 | 17.25 | 17.9 | 17 | 75,066 |
| November 11, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17 | 7,896 |
| November 10, 2025 | 18.5 | 17.25 | 17.25 | 19 | 16.76 | 126,320 |
| 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 |