16.20
-0.3(-1.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 16.5 | 16.2 | 16.2 | 16.7 | 16 | 309,773 |
| February 19, 2026 | 16.1 | 16.5 | 16.5 | 17 | 16 | 482,765 |
| February 18, 2026 | 16.5 | 16.25 | 16.25 | 17.3 | 16 | 251,865 |
| February 17, 2026 | 16.75 | 16.1 | 16.1 | 17 | 16 | 502,615 |
| February 16, 2026 | 16.75 | 17 | 17 | 17 | 16.5 | 28,429 |
| February 13, 2026 | 17 | 16.6 | 16.6 | 17 | 16.5 | 516,268 |
| February 12, 2026 | 16.85 | 17 | 17 | 18.4 | 16.77 | 505,874 |
| February 11, 2026 | 16.7 | 17 | 17 | 17 | 16 | 252,952 |
| February 10, 2026 | 16.5 | 16.5 | 16.5 | 17 | 16 | 574,920 |
| February 09, 2026 | 16.5 | 16.1 | 16.1 | 17 | 16 | 593,407 |
| February 06, 2026 | 16 | 16.5 | 16.5 | 17 | 16 | 368,572 |
| February 05, 2026 | 16.5 | 16 | 16 | 17.5 | 15.5 | 1.07M |
| February 04, 2026 | 15.95 | 16.7 | 16.7 | 17 | 15.5 | 832,236 |
| February 03, 2026 | 14.25 | 15.5 | 15.5 | 15.9 | 14 | 715,637 |
| February 02, 2026 | 15 | 15 | 15 | 16 | 13.5 | 1.72M |
| January 30, 2026 | 17.5 | 15.6 | 15.6 | 17.77 | 15.5 | 1.39M |
| January 29, 2026 | 17.5 | 17.8 | 17.8 | 18.5 | 17 | 621,528 |
| January 28, 2026 | 18 | 17.8 | 17.8 | 18.5 | 17 | 902,023 |
| January 27, 2026 | 17.7 | 18 | 18 | 19 | 17 | 2.08M |
| January 26, 2026 | 15.25 | 18 | 18 | 18 | 15 | 3.3M |
| January 23, 2026 | 13.73 | 15 | 15 | 15.5 | 13.3 | 1.84M |
| January 22, 2026 | 13.5 | 13.5 | 13.5 | 14 | 13.25 | 818,303 |
| January 21, 2026 | 13.25 | 13.5 | 13.5 | 14.25 | 13 | 2.59M |
| January 20, 2026 | 13.5 | 13 | 13 | 13.8 | 13 | 932,997 |
| January 19, 2026 | 14.25 | 13.5 | 13.5 | 14.6 | 13.5 | 1.3M |
| January 16, 2026 | 14.9 | 14.8 | 14.8 | 15 | 14.17 | 997,626 |
| January 15, 2026 | 15 | 14.9 | 14.9 | 16 | 14.5 | 2.82M |
| January 14, 2026 | 14 | 15.1 | 15.1 | 15.1 | 13.7 | 2.31M |
| January 13, 2026 | 13.5 | 13.9 | 13.9 | 15 | 13.1 | 5.01M |
| January 12, 2026 | 11.5 | 13.25 | 13.25 | 13.5 | 11 | 2.59M |
| January 09, 2026 | 11.5 | 11.4 | 11.4 | 12 | 11 | 495,642 |
| January 08, 2026 | 12 | 11.1 | 11.1 | 12.42 | 11 | 995,092 |
| January 07, 2026 | 13.38 | 12.4 | 12.4 | 13.5 | 11.53 | 1.65M |
| January 06, 2026 | 12.5 | 13.5 | 13.5 | 13.5 | 12.2 | 2.47M |
| January 05, 2026 | 10.5 | 12.3 | 12.3 | 13 | 10 | 5.27M |
| January 02, 2026 | 9.5 | 10.4 | 10.4 | 11 | 9.5 | 1.48M |
| December 31, 2025 | 9.3 | 9.55 | 9.55 | 9.8 | 9.3 | 432,813 |
| December 30, 2025 | 9.15 | 9.6 | 9.6 | 9.7 | 8.9 | 1.08M |
| December 29, 2025 | 9.15 | 9.5 | 9.5 | 9.5 | 8.93 | 571,860 |
| December 24, 2025 | 9.4 | 9 | 9 | 9.5 | 8.85 | 578,466 |
| December 23, 2025 | 8.75 | 9.5 | 9.5 | 9.5 | 8.75 | 2.38M |
| December 22, 2025 | 9 | 8.8 | 8.8 | 9.05 | 8.57 | 612,952 |
| December 19, 2025 | 9 | 9 | 9 | 9.05 | 8.52 | 681,789 |
| December 18, 2025 | 9 | 9 | 9 | 9 | 8.5 | 642,125 |
| December 17, 2025 | 8.75 | 8.75 | 8.75 | 8.77 | 8.73 | 511,635 |
| December 16, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0 |
| December 15, 2025 | 7.8 | 7.85 | 7.85 | 8.1 | 7.6 | 544,354 |
| December 12, 2025 | 7.86 | 7.8 | 7.8 | 8 | 7.6 | 556,917 |
| December 11, 2025 | 8.63 | 8.75 | 8.75 | 8.8 | 8.5 | 883,369 |
| December 10, 2025 | 8.63 | 8.63 | 8.63 | 8.7 | 8.63 | 424,635 |
| December 09, 2025 | 8.85 | 8.63 | 8.63 | 8.9 | 8.61 | 250,282 |
| December 08, 2025 | 8.7 | 8.63 | 8.63 | 8.73 | 8.25 | 1.26M |
| December 05, 2025 | 8.5 | 8.63 | 8.63 | 8.75 | 8.5 | 163,651 |
| December 04, 2025 | 9 | 8.38 | 8.38 | 9 | 8.38 | 576,308 |
| December 03, 2025 | 8.5 | 8.95 | 8.95 | 9 | 8.47 | 612,988 |
| December 02, 2025 | 8.5 | 8.5 | 8.5 | 8.75 | 8.43 | 496,017 |
| December 01, 2025 | 8.25 | 8.75 | 8.75 | 8.75 | 8.25 | 300,987 |
| November 28, 2025 | 8 | 8.25 | 8.25 | 8.5 | 7.75 | 733,026 |
| November 27, 2025 | 7.8 | 8 | 8 | 8 | 7.63 | 925,335 |
| November 26, 2025 | 7.8 | 7.63 | 7.63 | 7.8 | 7.63 | 110,783 |