23.10
+0.1(+0.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 22.3 | 23.1 | 23.1 | 24.2 | 22 | 17,482 |
| February 19, 2026 | 23.5 | 23 | 23 | 24.21 | 22 | 67,143 |
| February 18, 2026 | 23.5 | 23.5 | 23.5 | 24.8 | 22.2 | 39,995 |
| February 17, 2026 | 23.5 | 24 | 24 | 24.93 | 23.5 | 83 |
| February 16, 2026 | 23.8 | 24.3 | 24.3 | 25.2 | 23.6 | 246,237 |
| February 13, 2026 | 23.8 | 24.8 | 24.8 | 24.8 | 23.8 | 78,330 |
| February 12, 2026 | 23.8 | 25 | 25 | 25 | 23.8 | 29,262 |
| February 11, 2026 | 23.8 | 24.8 | 24.8 | 24.8 | 23.8 | 423,300 |
| February 10, 2026 | 23.8 | 24.8 | 24.8 | 24.8 | 23.8 | 16,600 |
| February 09, 2026 | 25.6 | 25 | 25 | 25.6 | 23.8 | 49,242 |
| February 06, 2026 | 23.8 | 24.8 | 24.8 | 25.42 | 23.8 | 37,165 |
| February 05, 2026 | 23.9 | 25 | 25 | 25 | 23.9 | 19,657 |
| February 04, 2026 | 24 | 25.1 | 25.1 | 25.59 | 23.4 | 60,038 |
| February 03, 2026 | 25.55 | 25 | 25 | 26 | 24.4 | 2,046 |
| February 02, 2026 | 24 | 25.2 | 25.2 | 26 | 24 | 100,833 |
| January 30, 2026 | 24 | 25.1 | 25.1 | 25.1 | 24 | 8,909 |
| January 29, 2026 | 24 | 26 | 26 | 26 | 24 | 8,036 |
| January 28, 2026 | 25 | 25.1 | 25.1 | 26 | 24.2 | 60,746 |
| January 27, 2026 | 25 | 26.1 | 26.1 | 26.1 | 25 | 25,839 |
| January 26, 2026 | 25 | 26.1 | 26.1 | 27.01 | 24.24 | 1,798 |
| January 23, 2026 | 25 | 26.1 | 26.1 | 26.1 | 24.24 | 12,770 |
| January 22, 2026 | 25 | 26.1 | 26.1 | 27.01 | 24.24 | 11,511 |
| January 21, 2026 | 25 | 26.1 | 26.1 | 28 | 25 | 308 |
| January 20, 2026 | 25 | 26.1 | 26.1 | 28 | 24.2 | 14,149 |
| January 19, 2026 | 25 | 26 | 26 | 28 | 24 | 17 |
| January 16, 2026 | 25 | 25 | 25 | 25 | 25 | 330,000 |
| January 15, 2026 | 24 | 26 | 26 | 26 | 24 | 28,593 |
| January 14, 2026 | 24 | 24.15 | 24.15 | 25 | 24 | 6,601 |
| January 13, 2026 | 24 | 25 | 25 | 25.48 | 24 | 4,861 |
| January 12, 2026 | 24 | 25 | 25 | 26 | 23.4 | 2.14M |
| January 09, 2026 | 24 | 24.7 | 24.7 | 25.48 | 24 | 95,109 |
| January 08, 2026 | 24 | 24.7 | 24.7 | 24.7 | 23.43 | 18,099 |
| January 07, 2026 | 24 | 24.7 | 24.7 | 25.4 | 24 | 7,760 |
| January 06, 2026 | 24.15 | 24.15 | 25 | 24.15 | 24.15 | 62,922 |
| January 05, 2026 | 25 | 25 | 25 | 27 | 23.15 | 106,119 |
| January 02, 2026 | 25 | 25 | 25 | 25 | 23 | 20,954 |
| December 31, 2025 | 25 | 25 | 25 | 25 | 25 | 203,000 |
| December 30, 2025 | 25 | 25 | 25 | 25 | 24 | 14,000 |
| December 29, 2025 | 25 | 25 | 25 | 26 | 25 | 2 |
| December 24, 2025 | 25 | 25 | 25 | 27 | 25 | 40,091 |
| December 23, 2025 | 26 | 25.2 | 25.2 | 27 | 24 | 120,215 |
| December 22, 2025 | 26 | 24.04 | 24.04 | 26 | 24.04 | 21,076 |
| December 19, 2025 | 26 | 26 | 26 | 26 | 24.04 | 116,440 |
| December 18, 2025 | 24 | 25 | 25 | 28 | 24 | 173,423 |
| December 17, 2025 | 24 | 25 | 25 | 26 | 24 | 6,479 |
| December 16, 2025 | 24 | 25 | 25 | 25.4 | 24 | 47,155 |
| December 15, 2025 | 24 | 24.8 | 24.8 | 25.44 | 23.82 | 173,378 |
| December 12, 2025 | 24 | 25.44 | 25.44 | 25.44 | 23.82 | 6,380 |
| December 11, 2025 | 24 | 24.9 | 24.9 | 25.65 | 23.82 | 22,635 |
| December 10, 2025 | 24 | 24.9 | 24.9 | 24.9 | 24 | 26,252 |
| December 09, 2025 | 24 | 24.9 | 24.9 | 25.52 | 22 | 278,909 |
| December 08, 2025 | 25 | 24 | 24 | 26 | 22 | 135,470 |
| December 05, 2025 | 24.4 | 24.5 | 24.5 | 25.48 | 23 | 12,528 |
| December 04, 2025 | 25.7 | 25 | 25 | 26.52 | 23.05 | 72,113 |
| December 03, 2025 | 25 | 26 | 26 | 26 | 24.6 | 57,256 |
| December 02, 2025 | 26 | 25.7 | 25.7 | 26 | 24.4 | 148,733 |
| December 01, 2025 | 24 | 25 | 25 | 26.72 | 23 | 43,654 |
| November 28, 2025 | 25 | 24 | 24 | 25.41 | 23 | 13.65M |
| November 27, 2025 | 25 | 24.7 | 24.7 | 26.4 | 24.7 | 29,790 |
| November 26, 2025 | 25.5 | 24.7 | 24.7 | 26 | 24.67 | 41,725 |