Search for Companies, Tipsters or Sources…
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/02/2026 | 70.50p | 72.50p | 69.00p | 70.75p | 37384 |
| 05/02/2026 | 70.50p | 73.00p | 69.50p | 70.25p | 29673 |
| 04/02/2026 | 68.50p | 72.50p | 68.50p | 71.00p | 174111 |
| 03/02/2026 | 71.00p | 73.00p | 70.48p | 72.00p | 136321 |
| 02/02/2026 | 73.00p | 73.00p | 70.00p | 72.00p | 88804 |
| 30/01/2026 | 72.00p | 73.00p | 70.50p | 70.50p | 637216 |
| 29/01/2026 | 71.50p | 73.00p | 68.00p | 71.00p | 1398168 |
| 28/01/2026 | 69.00p | 70.00p | 67.00p | 68.25p | 177787 |
| 27/01/2026 | 68.00p | 69.00p | 67.61p | 68.50p | 104706 |
| 26/01/2026 | 67.00p | 69.50p | 66.68p | 69.50p | 71595 |
| 23/01/2026 | 69.00p | 69.00p | 68.00p | 69.00p | 68439 |
| 22/01/2026 | 68.00p | 69.00p | 67.00p | 69.00p | 58781 |
| 21/01/2026 | 66.00p | 67.00p | 65.80p | 67.00p | 58422 |
| 20/01/2026 | 67.50p | 68.50p | 65.45p | 67.50p | 99479 |
| 19/01/2026 | 67.00p | 68.00p | 65.41p | 68.00p | 260959 |
| 16/01/2026 | 71.00p | 73.00p | 67.50p | 70.00p | 135796 |
| 15/01/2026 | 70.00p | 73.00p | 69.76p | 70.00p | 1192143 |
| 14/01/2026 | 73.00p | 73.50p | 69.65p | 73.00p | 59991 |
| 13/01/2026 | 73.00p | 73.20p | 72.14p | 73.00p | 60765 |
| 12/01/2026 | 72.00p | 74.00p | 70.50p | 74.00p | 63955 |
| 09/01/2026 | 73.00p | 74.00p | 70.00p | 73.00p | 31268 |
| 08/01/2026 | 73.00p | 73.40p | 69.50p | 73.00p | 61320 |
| 07/01/2026 | 73.00p | 73.00p | 69.20p | 73.00p | 45515 |
| 06/01/2026 | 70.00p | 73.00p | 67.50p | 72.00p | 81340 |
| 05/01/2026 | 68.50p | 69.00p | 66.96p | 68.75p | 72100 |
| 02/01/2026 | 68.50p | 69.00p | 66.60p | 67.50p | 94862 |
| 31/12/2025 | 68.50p | 68.50p | 65.50p | 67.25p | 30060 |
| 30/12/2025 | 68.50p | 69.00p | 66.00p | 68.50p | 47488 |
| 29/12/2025 | 67.00p | 68.50p | 66.32p | 67.25p | 22683 |
| 26/12/2025 | 67.00p | 69.00p | 67.00p | 68.00p | 370858 |
| 24/12/2025 | 67.00p | 69.00p | 67.00p | 68.00p | 370858 |
| 23/12/2025 | 67.00p | 69.00p | 65.50p | 69.00p | 60100 |
| 22/12/2025 | 68.00p | 69.00p | 65.00p | 69.00p | 1474798 |
| 19/12/2025 | 68.50p | 69.00p | 66.00p | 69.00p | 18063 |
| 18/12/2025 | 67.50p | 69.00p | 65.63p | 68.50p | 37790 |
| 17/12/2025 | 67.00p | 67.25p | 66.21p | 67.25p | 114534 |
| 16/12/2025 | 66.00p | 69.00p | 65.00p | 66.25p | 95823 |
| 15/12/2025 | 65.00p | 67.60p | 66.00p | 67.00p | 32436 |
| 12/12/2025 | 65.00p | 69.35p | 65.00p | 66.00p | 1113145 |
| 11/12/2025 | 62.50p | 62.50p | 59.50p | 62.50p | 90622 |
| 10/12/2025 | 63.00p | 61.80p | 61.22p | 61.75p | 7196 |
| 09/12/2025 | 63.00p | 62.50p | 61.07p | 61.75p | 73608 |
| 08/12/2025 | 63.00p | 63.00p | 60.67p | 62.00p | 125082 |
| 05/12/2025 | 61.50p | 63.00p | 61.50p | 62.25p | 195787 |
| 04/12/2025 | 61.50p | 61.50p | 59.50p | 61.50p | 46109 |
| 03/12/2025 | 63.00p | 62.50p | 60.50p | 61.50p | 37026 |
| 02/12/2025 | 63.00p | 63.00p | 60.00p | 62.00p | 303557 |
| 01/12/2025 | 63.00p | 63.00p | 59.00p | 63.00p | 26893 |
| 28/11/2025 | 61.50p | 62.50p | 59.50p | 61.00p | 84868 |
| 27/11/2025 | 59.00p | 62.00p | 58.00p | 61.50p | 138760 |
| 26/11/2025 | 60.00p | 61.50p | 59.38p | 60.75p | 52358 |
| 25/11/2025 | 61.00p | 63.50p | 58.00p | 61.00p | 202668 |
| 24/11/2025 | 61.00p | 66.00p | 61.00p | 62.75p | 51943 |
| 21/11/2025 | 66.00p | 66.00p | 61.70p | 66.00p | 41526 |
| 20/11/2025 | 61.50p | 66.00p | 62.54p | 63.25p | 19477 |
| 19/11/2025 | 61.50p | 65.50p | 61.50p | 63.50p | 67332 |
| 18/11/2025 | 64.50p | 65.50p | 61.50p | 63.50p | 34639 |
| 17/11/2025 | 64.50p | 64.50p | 62.12p | 64.50p | 16714 |
| 14/11/2025 | 64.00p | 65.50p | 61.50p | 64.00p | 39065 |
| 13/11/2025 | 66.00p | 63.50p | 61.50p | 63.50p | 48943 |
| 12/11/2025 | 66.00p | 66.00p | 62.00p | 62.00p | 26449 |
| 11/11/2025 | 62.50p | 65.50p | 62.12p | 63.50p | 48613 |
| 10/11/2025 | 62.50p | 64.56p | 61.00p | 63.75p | 197013 |
| 07/11/2025 | 62.00p | 62.00p | 61.00p | 61.50p | 85240 |
| 06/11/2025 | 63.50p | 62.42p | 61.00p | 61.75p | 6614 |
| 05/11/2025 | 63.50p | 64.00p | 62.00p | 62.00p | 127160 |
| 04/11/2025 | 64.00p | 64.00p | 63.50p | 64.00p | 20347 |
| 03/11/2025 | 64.00p | 65.00p | 63.00p | 64.00p | 60161 |
| 31/10/2025 | 64.00p | 64.63p | 63.13p | 64.25p | 8010 |
| 30/10/2025 | 64.00p | 64.95p | 63.15p | 64.25p | 26925 |
| 29/10/2025 | 64.50p | 66.46p | 64.00p | 65.50p | 60940 |
| 28/10/2025 | 65.00p | 69.00p | 64.50p | 66.50p | 9068 |
| 27/10/2025 | 65.00p | 68.50p | 64.50p | 66.50p | 49820 |
| 24/10/2025 | 65.00p | 68.50p | 65.00p | 66.50p | 2771530 |
| 23/10/2025 | 65.00p | 68.17p | 62.00p | 67.00p | 535361 |
| 22/10/2025 | 64.00p | 66.00p | 62.00p | 66.00p | 217798 |
| 21/10/2025 | 63.00p | 64.00p | 62.00p | 63.00p | 49568 |
| 20/10/2025 | 63.00p | 65.22p | 62.00p | 63.25p | 226625 |
| 17/10/2025 | 62.00p | 63.00p | 61.65p | 63.00p | 29061 |
| 16/10/2025 | 62.00p | 63.00p | 60.00p | 63.00p | 282301 |
| 15/10/2025 | 60.00p | 62.00p | 58.40p | 62.00p | 392600 |
| 14/10/2025 | 58.00p | 60.50p | 58.00p | 58.00p | 52724 |
| 13/10/2025 | 59.00p | 61.50p | 57.00p | 58.00p | 110027 |
| 10/10/2025 | 61.00p | 62.00p | 59.00p | 59.00p | 123404 |
| 09/10/2025 | 63.00p | 65.00p | 61.50p | 63.00p | 363697 |
| 08/10/2025 | 62.50p | 64.00p | 61.59p | 64.00p | 37269 |
| 07/10/2025 | 61.00p | 63.00p | 60.26p | 63.00p | 179821 |
| 06/10/2025 | 60.00p | 65.00p | 57.00p | 62.50p | 567112 |
| 03/10/2025 | 63.00p | 64.00p | 60.78p | 64.00p | 76418 |
| 02/10/2025 | 64.00p | 64.50p | 60.50p | 64.00p | 72645 |
| 01/10/2025 | 60.50p | 64.50p | 60.18p | 62.00p | 70089 |
| 30/09/2025 | 62.00p | 64.50p | 60.91p | 63.00p | 305772 |
| 29/09/2025 | 65.50p | 68.50p | 62.50p | 65.00p | 164246 |
| 26/09/2025 | 67.50p | 68.50p | 65.00p | 65.00p | 35948 |
| 25/09/2025 | 66.00p | 67.38p | 66.00p | 66.75p | 47568 |
| 24/09/2025 | 65.50p | 68.50p | 65.00p | 65.50p | 56542 |
| 23/09/2025 | 67.00p | 68.50p | 66.10p | 67.00p | 1702980 |
| 22/09/2025 | 65.50p | 67.80p | 64.50p | 66.00p | 587474 |
| 19/09/2025 | 66.50p | 66.50p | 64.50p | 66.50p | 2536865 |
| 18/09/2025 | 66.50p | 66.50p | 64.00p | 66.50p | 49049 |
| 17/09/2025 | 67.00p | 67.00p | 64.50p | 67.00p | 66555 |
| 16/09/2025 | 65.50p | 66.25p | 65.50p | 66.00p | 902623 |
| 15/09/2025 | 65.50p | 68.00p | 65.25p | 66.25p | 26405 |
| 12/09/2025 | 65.50p | 71.40p | 65.50p | 66.25p | 83526 |
| 11/09/2025 | 69.00p | 69.00p | 66.75p | 67.25p | 38995 |
| 10/09/2025 | 69.00p | 70.00p | 65.00p | 66.75p | 60447 |
| 09/09/2025 | 71.00p | 72.00p | 67.00p | 69.00p | 132065 |
| 08/09/2025 | 67.50p | 72.48p | 64.94p | 69.25p | 284982 |
| 05/09/2025 | 63.00p | 68.00p | 63.74p | 65.50p | 112460 |
| 04/09/2025 | 63.00p | 67.50p | 62.08p | 65.00p | 1915250 |
| 03/09/2025 | 60.00p | 64.00p | 60.00p | 62.25p | 9817233 |
| 02/09/2025 | 60.00p | 61.70p | 60.00p | 61.00p | 1137404 |
| 01/09/2025 | 58.00p | 62.00p | 58.00p | 58.75p | 709144 |
| 29/08/2025 | 58.50p | 59.00p | 56.50p | 58.00p | 131778 |
| 28/08/2025 | 57.50p | 61.50p | 56.02p | 58.00p | 89537 |
| 27/08/2025 | 59.00p | 61.50p | 57.50p | 58.75p | 53244 |
| 26/08/2025 | 60.50p | 62.00p | 59.00p | 60.25p | 84596 |
| 22/08/2025 | 60.00p | 62.00p | 57.50p | 60.00p | 168794 |
| 21/08/2025 | 59.00p | 60.56p | 58.00p | 59.00p | 172486 |
| 20/08/2025 | 56.00p | 62.80p | 54.00p | 60.00p | 1912963 |
| 19/08/2025 | 55.50p | 64.00p | 53.00p | 53.00p | 1120877 |
| 18/08/2025 | 51.00p | 51.00p | 47.20p | 47.20p | 60112 |
| 15/08/2025 | 53.50p | 51.00p | 47.37p | 48.85p | 15533 |
| 14/08/2025 | 53.50p | 48.85p | 47.37p | 48.85p | 2656 |
| 13/08/2025 | 53.50p | 53.50p | 47.40p | 47.40p | 153366 |
| 12/08/2025 | 55.00p | 55.80p | 51.12p | 51.75p | 38151 |
| 11/08/2025 | 55.00p | 60.09p | 54.00p | 54.75p | 225674 |
| 08/08/2025 | 56.00p | 54.76p | 51.62p | 53.25p | 66508 |
| 07/08/2025 | 56.00p | 56.76p | 52.50p | 53.25p | 38856 |
| 06/08/2025 | 51.00p | 61.00p | 50.58p | 55.25p | 682009 |
| 05/08/2025 | 50.00p | 52.00p | 49.60p | 51.00p | 92572 |
| 04/08/2025 | 51.50p | 51.50p | 48.20p | 50.60p | 137541 |
| 01/08/2025 | 49.00p | 50.10p | 48.20p | 50.10p | 3970 |
| 31/07/2025 | 49.00p | 49.00p | 48.00p | 48.00p | 63805 |
| 30/07/2025 | 49.00p | 49.00p | 47.20p | 49.00p | 10024 |
| 29/07/2025 | 49.00p | 49.82p | 46.00p | 46.00p | 166654 |
| 28/07/2025 | 46.00p | 49.00p | 43.30p | 49.00p | 9993222 |
| 25/07/2025 | 45.00p | 45.00p | 43.42p | 43.80p | 1317252 |
| 24/07/2025 | 45.00p | 44.90p | 43.78p | 44.50p | 11318 |
| 23/07/2025 | 45.00p | 44.90p | 43.78p | 44.50p | 12209 |
| 22/07/2025 | 45.00p | 44.90p | 43.93p | 44.60p | 2557 |
| 21/07/2025 | 45.00p | 45.70p | 43.20p | 44.30p | 78154 |
| 18/07/2025 | 45.00p | 46.00p | 43.48p | 44.60p | 13517 |
| 17/07/2025 | 45.00p | 44.60p | 44.38p | 44.60p | 5050 |
| 16/07/2025 | 45.00p | 45.70p | 43.20p | 44.60p | 53851 |
| 15/07/2025 | 45.00p | 45.70p | 43.48p | 44.60p | 16407 |
| 14/07/2025 | 45.00p | 45.00p | 43.00p | 43.00p | 13907 |
| 11/07/2025 | 42.00p | 44.80p | 42.33p | 43.50p | 93584 |
| 10/07/2025 | 42.00p | 44.22p | 42.00p | 43.50p | 7879551 |
| 09/07/2025 | 43.60p | 44.23p | 42.00p | 43.50p | 7130 |
| 08/07/2025 | 43.60p | 44.41p | 42.00p | 43.50p | 73934 |
| 07/07/2025 | 43.60p | 45.00p | 43.00p | 43.50p | 10640 |
| 04/07/2025 | 43.60p | 44.56p | 43.00p | 43.50p | 101297 |
| 03/07/2025 | 43.60p | 43.78p | 42.60p | 43.50p | 15827 |
| 02/07/2025 | 43.60p | 43.50p | 42.46p | 43.50p | 746 |
| 01/07/2025 | 43.60p | 43.60p | 42.00p | 43.50p | 21186 |
| 30/06/2025 | 42.00p | 44.80p | 42.00p | 43.50p | 17232 |
| 27/06/2025 | 42.00p | 45.00p | 42.50p | 43.50p | 9736 |
| 26/06/2025 | 42.00p | 44.80p | 42.20p | 43.50p | 23055 |
| 25/06/2025 | 42.00p | 45.00p | 42.98p | 43.50p | 10826 |
| 24/06/2025 | 42.00p | 44.99p | 42.20p | 43.50p | 95481 |
| 23/06/2025 | 42.00p | 45.00p | 42.00p | 45.00p | 73602 |
| 20/06/2025 | 43.40p | 44.80p | 42.00p | 43.00p | 68198 |
| 19/06/2025 | 43.00p | 44.38p | 42.32p | 43.40p | 351963 |
| 18/06/2025 | 43.00p | 43.40p | 42.43p | 43.40p | 33406 |
| 17/06/2025 | 43.60p | 44.80p | 43.00p | 43.00p | 75217 |
| 16/06/2025 | 43.60p | 46.00p | 43.60p | 46.00p | 10861 |
| 13/06/2025 | 44.60p | 46.50p | 43.20p | 43.20p | 105947 |
| 12/06/2025 | 44.00p | 45.69p | 42.47p | 45.40p | 185764 |
| 11/06/2025 | 41.60p | 44.00p | 40.78p | 42.40p | 108028 |
| 10/06/2025 | 40.00p | 41.80p | 40.00p | 41.80p | 115601 |
| 09/06/2025 | 40.00p | 40.00p | 39.30p | 40.00p | 7182400 |
| 06/06/2025 | 38.20p | 40.00p | 38.20p | 38.20p | 54811 |
| 05/06/2025 | 38.00p | 39.30p | 38.33p | 38.70p | 18609 |
| 04/06/2025 | 38.00p | 39.40p | 38.00p | 38.70p | 47929 |
| 03/06/2025 | 38.00p | 39.80p | 38.00p | 39.10p | 28808 |
| 02/06/2025 | 40.00p | 40.00p | 38.00p | 40.00p | 38143 |
| 30/05/2025 | 42.80p | 40.80p | 38.14p | 39.40p | 9233 |
| 29/05/2025 | 42.80p | 42.80p | 38.10p | 39.40p | 302879 |
| 28/05/2025 | 39.20p | 42.80p | 39.20p | 41.00p | 29374 |
| 27/05/2025 | 39.20p | 42.80p | 39.20p | 41.00p | 50271 |
| 23/05/2025 | 41.00p | 42.40p | 39.50p | 41.00p | 26427 |
| 22/05/2025 | 39.20p | 42.80p | 39.20p | 41.00p | 122698 |
| 21/05/2025 | 39.20p | 41.37p | 39.38p | 41.00p | 29396 |
| 20/05/2025 | 39.20p | 43.00p | 39.20p | 43.00p | 15742 |
| 19/05/2025 | 39.40p | 43.00p | 39.20p | 41.00p | 7881 |
| 16/05/2025 | 42.80p | 42.80p | 39.25p | 41.00p | 104376 |
| 15/05/2025 | 40.00p | 42.40p | 39.82p | 41.10p | 94208 |
| 14/05/2025 | 40.60p | 43.00p | 40.50p | 41.40p | 339301 |
| 13/05/2025 | 40.00p | 41.50p | 40.35p | 41.40p | 2227 |
| 12/05/2025 | 40.00p | 42.80p | 39.40p | 41.10p | 154671 |
| 09/05/2025 | 41.00p | 41.00p | 39.64p | 41.00p | 9354 |
| 08/05/2025 | 39.40p | 42.80p | 39.40p | 41.10p | 4953 |
| 07/05/2025 | 43.00p | 43.00p | 40.00p | 41.20p | 128373 |
| 06/05/2025 | 41.40p | 43.00p | 40.50p | 41.60p | 11899 |
| 02/05/2025 | 41.40p | 42.49p | 40.36p | 41.60p | 289974 |
| 01/05/2025 | 42.00p | 42.35p | 40.25p | 41.20p | 2524660 |
| 30/04/2025 | 42.00p | 41.90p | 41.70p | 41.70p | 15205 |
| 29/04/2025 | 42.00p | 42.27p | 40.48p | 42.00p | 17702 |
| 28/04/2025 | 39.60p | 43.00p | 39.76p | 41.20p | 14997 |
*Close Price adjusted for both dividends and splits