19.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 19.5 | 19.5 | 19.5 | 20.77 | 19.19 | 28,316 |
| February 19, 2026 | 20 | 19.5 | 19.5 | 20 | 18.25 | 289,550 |
| February 18, 2026 | 20 | 20 | 20 | 21 | 19.02 | 372 |
| February 17, 2026 | 20.5 | 20 | 20 | 21 | 19.18 | 96,431 |
| February 16, 2026 | 20 | 20.5 | 20.5 | 20.5 | 19.02 | 85,607 |
| February 13, 2026 | 22 | 20 | 20 | 22 | 19 | 38,402 |
| February 12, 2026 | 20.5 | 20.5 | 20.5 | 21.45 | 19.31 | 30,000 |
| February 11, 2026 | 19 | 20.5 | 20.5 | 20.5 | 19 | 82,820 |
| February 10, 2026 | 18.5 | 18.5 | 18.5 | 18.9 | 18.44 | 425,000 |
| February 09, 2026 | 19 | 18.5 | 18.5 | 19.98 | 18.15 | 96,907 |
| February 06, 2026 | 19 | 20 | 20 | 20 | 18 | 4,070 |
| February 05, 2026 | 19 | 19 | 19 | 19 | 19 | 10,684 |
| February 04, 2026 | 19.5 | 19 | 19 | 21 | 18.5 | 10,684 |
| February 03, 2026 | 19.5 | 18.16 | 18.16 | 19.5 | 18.16 | 28 |
| February 02, 2026 | 19.5 | 19.5 | 19.5 | 20.33 | 18 | 21,575 |
| January 30, 2026 | 19.5 | 19.5 | 19.5 | 19.5 | 19.36 | 1,896 |
| January 29, 2026 | 19.5 | 19.5 | 19.5 | 21 | 18 | 469 |
| January 28, 2026 | 19.5 | 19.5 | 19.5 | 21 | 19.36 | 3,900 |
| January 27, 2026 | 20.68 | 19.5 | 20.58 | 20.68 | 18 | 1,524 |
| January 26, 2026 | 19.5 | 19.5 | 19.5 | 19.5 | 18 | 10,010 |
| January 23, 2026 | 21 | 19.5 | 19.5 | 21 | 18 | 29,915 |
| January 22, 2026 | 20 | 19.5 | 19.5 | 21 | 17.64 | 199,057 |
| January 21, 2026 | 22.5 | 22.5 | 22.5 | 22.9 | 21.05 | 794 |
| January 20, 2026 | 22.5 | 22.5 | 22.5 | 22.98 | 21 | 1,074 |
| January 19, 2026 | 22.5 | 22.5 | 22.5 | 24 | 21.16 | 9,397 |
| January 16, 2026 | 22.5 | 22.5 | 22.5 | 22.98 | 21.15 | 12 |
| January 15, 2026 | 22.5 | 22.5 | 22.5 | 22.98 | 21.15 | 9 |
| January 14, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 4,648 |
| January 13, 2026 | 22.5 | 22.5 | 22.5 | 22.5 | 21.15 | 10,910 |
| January 12, 2026 | 22.5 | 22.5 | 22.5 | 23.97 | 21.3 | 20,086 |
| January 09, 2026 | 22.5 | 22.5 | 22.5 | 24 | 21.3 | 10,275 |
| January 08, 2026 | 22.5 | 22.5 | 22.5 | 24 | 22.5 | 2,222 |
| January 07, 2026 | 22.5 | 22.5 | 22.5 | 23.97 | 22.5 | 20 |
| January 06, 2026 | 22.5 | 22.5 | 22.5 | 23.97 | 22.5 | 313 |
| January 05, 2026 | 22 | 22.5 | 22.5 | 23.96 | 21 | 29,609 |
| January 02, 2026 | 21.5 | 22 | 22 | 23.75 | 21 | 41,343 |
| December 31, 2025 | 21.5 | 21.5 | 21.5 | 22.97 | 21 | 150 |
| December 30, 2025 | 21 | 21.5 | 21.5 | 21.5 | 21 | 4,000 |
| December 29, 2025 | 22 | 21 | 21 | 23.88 | 21 | 199,145 |
| December 24, 2025 | 22 | 22 | 22 | 23.88 | 22 | 2 |
| December 23, 2025 | 22 | 22 | 22 | 22 | 22 | 924 |
| December 22, 2025 | 22 | 22 | 22 | 23.88 | 22 | 66 |
| December 19, 2025 | 22 | 22 | 22 | 23.88 | 21 | 85 |
| December 18, 2025 | 22 | 22 | 22 | 22 | 22 | 402,640 |
| December 17, 2025 | 22 | 22 | 22 | 23.88 | 21 | 28,767 |
| December 16, 2025 | 22 | 22 | 22 | 23.88 | 21 | 2,153 |
| December 15, 2025 | 21.5 | 22 | 22 | 24 | 21.5 | 23,923 |
| December 12, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 20.56 | 26 |
| December 11, 2025 | 21.5 | 22.6 | 22.6 | 22.6 | 21.5 | 75,000 |
| December 10, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 19 |
| December 09, 2025 | 21.5 | 21.5 | 21.5 | 22.8 | 20.56 | 23 |
| December 08, 2025 | 20.5 | 21.5 | 21.5 | 21.5 | 20.5 | 87,320 |
| December 05, 2025 | 20.5 | 20.5 | 20.5 | 20.99 | 20.5 | 14 |
| December 04, 2025 | 20.99 | 20.5 | 20.5 | 20.99 | 20.01 | 892 |
| December 03, 2025 | 20 | 20.5 | 20.5 | 20.5 | 20 | 25,800 |
| December 02, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.44 | 8 |
| December 01, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 1,064 |
| November 28, 2025 | 20.5 | 20.5 | 20.5 | 20.99 | 20.01 | 81 |
| November 27, 2025 | 20.5 | 20.5 | 20.5 | 20.99 | 20 | 345,000 |
| November 26, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |