13.95
+0.45(+3.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 13.5 | 13.95 | 13.95 | 14 | 13.1 | 350,945 |
| December 23, 2025 | 18 | 13.5 | 13.5 | 22.32 | 13.02 | 3.96M |
| December 22, 2025 | 30.1 | 31.1 | 31.1 | 32.3 | 30 | 331,561 |
| December 19, 2025 | 31 | 30 | 30 | 31.55 | 30 | 22,575 |
| December 18, 2025 | 33.6 | 31 | 31 | 33.6 | 31 | 41,269 |
| December 17, 2025 | 31.12 | 31.6 | 31.6 | 33.8 | 31.12 | 260,041 |
| December 16, 2025 | 31.91 | 33 | 33 | 33 | 31.1 | 10,204 |
| December 15, 2025 | 31.85 | 32 | 32 | 32.5 | 30.7 | 44,531 |
| December 12, 2025 | 31.49 | 30.1 | 30.1 | 33.18 | 30.1 | 171,045 |
| December 11, 2025 | 34.05 | 32.1 | 32.1 | 34.05 | 31.4 | 41,481 |
| December 10, 2025 | 32.51 | 32 | 32 | 34.8 | 32 | 26,813 |
| December 09, 2025 | 35.4 | 33.45 | 33.45 | 36 | 32.1 | 209,188 |
| December 08, 2025 | 37 | 34 | 34 | 37.3 | 34 | 14,503 |
| December 05, 2025 | 35.78 | 34 | 34 | 37.3 | 34 | 81,964 |
| December 04, 2025 | 36.42 | 34.8 | 34.8 | 36.42 | 34.8 | 138,155 |
| December 03, 2025 | 36.8 | 36.8 | 36.8 | 37.3 | 36.8 | 8,348 |
| December 02, 2025 | 36 | 36.8 | 36.8 | 37.25 | 35.1 | 283,691 |
| December 01, 2025 | 36.8 | 35.35 | 35.35 | 36.8 | 35 | 3,187 |
| November 28, 2025 | 36.3 | 35 | 35 | 36.8 | 35 | 106,866 |
| November 27, 2025 | 35 | 35 | 35 | 36.7 | 35 | 5,335 |
| November 26, 2025 | 36.8 | 35.2 | 35.2 | 36.8 | 35 | 33,924 |
| November 25, 2025 | 34.5 | 35.2 | 35.2 | 35.9 | 34.5 | 98,096 |
| November 24, 2025 | 36.4 | 35.4 | 35.4 | 36.4 | 34 | 43,081 |
| November 21, 2025 | 35.4 | 35.4 | 35.4 | 36.6 | 35.4 | 3,861 |
| November 20, 2025 | 36.02 | 36 | 36 | 36.7 | 34.1 | 78,588 |
| November 19, 2025 | 34 | 35.4 | 35.4 | 36.7 | 34 | 23,159 |
| November 18, 2025 | 36.4 | 36.6 | 36.6 | 36.7 | 34.36 | 47,446 |
| November 17, 2025 | 37.98 | 36.8 | 36.8 | 37.98 | 35.35 | 13,088 |
| November 14, 2025 | 38.2 | 36.8 | 36.8 | 38.2 | 35.27 | 53,425 |
| November 13, 2025 | 37 | 36.8 | 36.8 | 38.2 | 35.2 | 272,044 |
| November 12, 2025 | 40.7 | 37 | 37 | 40.7 | 37 | 333,759 |
| November 11, 2025 | 41 | 39 | 39 | 41 | 38.2 | 40,242 |
| November 10, 2025 | 41.9 | 40.3 | 40.3 | 41.9 | 38.74 | 162,720 |
| November 07, 2025 | 38.3 | 39.5 | 39.5 | 42 | 35.3 | 269,935 |
| November 06, 2025 | 37.4 | 36 | 36 | 38.1 | 36 | 107,959 |
| November 05, 2025 | 38 | 36 | 36 | 38.7 | 35.02 | 356,154 |
| November 04, 2025 | 38 | 38.6 | 38.6 | 40.9 | 38 | 215,297 |
| November 03, 2025 | 43.3 | 38.8 | 38.8 | 43.3 | 38.5 | 72,472 |
| October 31, 2025 | 40.82 | 40 | 40 | 42.11 | 40 | 134,244 |
| October 30, 2025 | 41 | 40.6 | 40.6 | 44.4 | 38.1 | 404,370 |
| October 29, 2025 | 42 | 42.5 | 42.5 | 45.8 | 41.2 | 306,685 |
| October 28, 2025 | 44.2 | 42.2 | 42.2 | 44.78 | 42.1 | 226,788 |
| October 27, 2025 | 41 | 44.2 | 44.2 | 44.9 | 39.1 | 376,933 |
| October 24, 2025 | 42 | 39 | 39 | 42.6 | 39 | 136,719 |
| October 23, 2025 | 41 | 42 | 42 | 42 | 40.21 | 98,503 |
| October 22, 2025 | 43.8 | 41 | 41 | 44.9 | 41 | 62,539 |
| October 21, 2025 | 44.26 | 44 | 44 | 44.5 | 42.1 | 202,299 |
| October 20, 2025 | 44.25 | 43.5 | 43.5 | 44.9 | 42 | 170,547 |
| October 17, 2025 | 44 | 44 | 44 | 47.4 | 42.6 | 544,537 |
| October 16, 2025 | 41.2 | 44 | 44 | 51.4 | 40.35 | 2.73M |
| October 15, 2025 | 36.67 | 37 | 37 | 39.9 | 34.48 | 348,805 |
| October 14, 2025 | 39.15 | 39.5 | 39.5 | 40.9 | 36.6 | 84,556 |
| October 13, 2025 | 44 | 40 | 40 | 44 | 39 | 59,188 |
| October 10, 2025 | 43.25 | 41.6 | 41.6 | 44.9 | 40.28 | 154,399 |
| October 09, 2025 | 44.9 | 45 | 45 | 45 | 42.7 | 32,376 |
| October 08, 2025 | 45 | 44.7 | 44.7 | 46.6 | 43.27 | 151,642 |
| October 07, 2025 | 49.9 | 47 | 47 | 49.9 | 46 | 69,560 |
| October 06, 2025 | 46.47 | 50 | 50 | 50 | 46 | 62,243 |
| October 03, 2025 | 48.95 | 47.7 | 47.7 | 49.9 | 47 | 27,874 |
| October 02, 2025 | 50 | 48.95 | 48.95 | 50 | 46.18 | 67,705 |