18.00
-1.225(-6.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 19.5 | 18 | 18 | 20 | 17.05 | 2.83M |
| February 19, 2026 | 18.6 | 19.23 | 19.23 | 20.4 | 18 | 6.97M |
| February 18, 2026 | 17.05 | 17 | 17 | 17.5 | 16.1 | 591,243 |
| February 17, 2026 | 16.55 | 15.93 | 15.93 | 17.5 | 15.5 | 1.33M |
| February 16, 2026 | 16.3 | 16.6 | 16.6 | 17.95 | 16.3 | 1.96M |
| February 13, 2026 | 15.75 | 16.25 | 16.25 | 18 | 15.75 | 3.55M |
| February 12, 2026 | 14.75 | 16.2 | 16.2 | 17.4 | 14.55 | 3.7M |
| February 11, 2026 | 15 | 15 | 15 | 15 | 14.05 | 730,261 |
| February 10, 2026 | 14.95 | 14.13 | 14.13 | 14.95 | 13.55 | 460,838 |
| February 09, 2026 | 13.6 | 14.5 | 14.5 | 15 | 13.1 | 2.29M |
| February 06, 2026 | 13.74 | 13.45 | 13.45 | 14 | 12.24 | 4.01M |
| February 05, 2026 | 15.85 | 14.2 | 14.2 | 16 | 14 | 2.47M |
| February 04, 2026 | 14 | 15.2 | 15.2 | 15.95 | 14 | 3.55M |
| February 03, 2026 | 12.5 | 13.6 | 13.6 | 14.25 | 12.5 | 3.21M |
| February 02, 2026 | 12.7 | 12.6 | 12.6 | 12.95 | 12 | 2.69M |
| January 30, 2026 | 11.55 | 12.9 | 12.9 | 13.25 | 11.43 | 1.62M |
| January 29, 2026 | 10.8 | 12.25 | 12.25 | 12.95 | 10.8 | 4.88M |
| January 28, 2026 | 11.05 | 11.18 | 11.18 | 11.51 | 10.6 | 2.18M |
| January 27, 2026 | 11.15 | 11.5 | 11.5 | 11.5 | 10.35 | 2.12M |
| January 26, 2026 | 10.89 | 10.8 | 10.8 | 11.45 | 10.4 | 1.35M |
| January 23, 2026 | 11.35 | 10.65 | 10.65 | 11.35 | 10.45 | 746,015 |
| January 22, 2026 | 10.6 | 10.7 | 10.7 | 11.45 | 10.5 | 2.58M |
| January 21, 2026 | 10.35 | 10.9 | 10.9 | 11.45 | 10.35 | 1.68M |
| January 20, 2026 | 10 | 10.35 | 10.35 | 10.78 | 10 | 1.49M |
| January 19, 2026 | 11.05 | 10.25 | 10.25 | 11.05 | 9.72 | 2.38M |
| January 16, 2026 | 11.45 | 10.61 | 10.61 | 11.45 | 10.6 | 1.25M |
| January 15, 2026 | 11 | 11.2 | 11.2 | 11.2 | 10.5 | 1.07M |
| January 14, 2026 | 10.55 | 10.78 | 10.78 | 11.45 | 10.55 | 2.16M |
| January 13, 2026 | 11.5 | 11.18 | 11.18 | 11.5 | 10.65 | 2.89M |
| January 12, 2026 | 10.05 | 10.85 | 10.85 | 11.5 | 10.05 | 2.78M |
| January 09, 2026 | 11.1 | 10.38 | 10.38 | 11.1 | 10 | 1.17M |
| January 08, 2026 | 10.85 | 10.13 | 10.13 | 10.85 | 10.1 | 1.26M |
| January 07, 2026 | 10.5 | 10.5 | 10.5 | 11.05 | 10.05 | 3.05M |
| January 06, 2026 | 11.1 | 10.5 | 10.5 | 11.1 | 10 | 1.77M |
| January 05, 2026 | 11.05 | 10 | 10 | 11.05 | 10 | 1.43M |
| January 02, 2026 | 10.25 | 10.23 | 10.23 | 11.05 | 10 | 1.51M |
| December 31, 2025 | 10 | 10.18 | 10.18 | 10.5 | 10 | 405,746 |
| December 30, 2025 | 10.1 | 10 | 10 | 11.05 | 10 | 1.45M |
| December 29, 2025 | 10.7 | 10.1 | 10.1 | 11.05 | 9.66 | 2.78M |
| December 24, 2025 | 9.96 | 10 | 10 | 10.7 | 9.3 | 328,444 |
| December 23, 2025 | 11 | 10.25 | 10.25 | 11 | 9.52 | 2.98M |
| December 22, 2025 | 8.5 | 10.1 | 10.1 | 11.45 | 8.4 | 8.04M |
| December 19, 2025 | 7.48 | 7.9 | 7.9 | 8 | 7 | 4.3M |
| December 18, 2025 | 7.5 | 7.06 | 7.06 | 7.5 | 6.84 | 950,990 |
| December 17, 2025 | 7.58 | 7.15 | 7.15 | 7.58 | 6.72 | 605,947 |
| December 16, 2025 | 7.12 | 7.7 | 7.7 | 7.7 | 7.12 | 2.17M |
| December 15, 2025 | 7.31 | 7.6 | 7.6 | 8.18 | 7.12 | 1.62M |
| December 12, 2025 | 7.44 | 7.2 | 7.2 | 7.5 | 6.9 | 2.19M |
| December 11, 2025 | 7.46 | 6.8 | 6.8 | 7.88 | 6.6 | 7.27M |
| December 10, 2025 | 9.96 | 7.3 | 7.3 | 9.96 | 6.83 | 8.64M |
| December 09, 2025 | 10.1 | 9.7 | 9.7 | 10.1 | 9.62 | 1.56M |
| December 08, 2025 | 9.92 | 10 | 10 | 10 | 9.5 | 1.91M |
| December 05, 2025 | 9.8 | 9.94 | 9.94 | 10 | 9.5 | 1.1M |
| December 04, 2025 | 9.98 | 9.5 | 9.5 | 9.98 | 9.5 | 1.36M |
| December 03, 2025 | 9.5 | 9.5 | 9.5 | 9.98 | 9.5 | 1.4M |
| December 02, 2025 | 9.6 | 9.8 | 9.8 | 10.2 | 9.6 | 2.7M |
| December 01, 2025 | 10.55 | 9.5 | 9.5 | 11.2 | 9.5 | 3.96M |
| November 28, 2025 | 10.59 | 10.63 | 10.63 | 11.5 | 10 | 2.33M |
| November 27, 2025 | 9.9 | 10.91 | 10.91 | 11.15 | 9.9 | 575,576 |
| November 26, 2025 | 10.76 | 10.6 | 10.6 | 11.55 | 9.66 | 5.37M |