23.00
-1.4(-5.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 23.5 | 23 | 23 | 23.5 | 23 | 193,172 |
| February 19, 2026 | 24 | 23.5 | 23.5 | 24.3 | 23 | 46,984 |
| February 18, 2026 | 24.8 | 24.4 | 24.4 | 24.98 | 23.31 | 162,571 |
| February 17, 2026 | 24 | 24.8 | 24.8 | 24.8 | 23.02 | 42,655 |
| February 16, 2026 | 24 | 24 | 24 | 25 | 23 | 14,208 |
| February 13, 2026 | 25 | 24 | 24 | 26 | 23 | 71,978 |
| February 12, 2026 | 22 | 25 | 25 | 25.98 | 22 | 286,152 |
| February 11, 2026 | 21 | 22 | 22 | 22.87 | 21 | 36,292 |
| February 10, 2026 | 23 | 22 | 22 | 23 | 21.67 | 53,443 |
| February 09, 2026 | 22 | 22.8 | 22.8 | 22.87 | 21.76 | 37,873 |
| February 06, 2026 | 22 | 22 | 22 | 23 | 21.73 | 51,892 |
| February 05, 2026 | 22 | 22 | 22 | 22.8 | 21.67 | 66,409 |
| February 04, 2026 | 21.5 | 22 | 22 | 23 | 21.5 | 65,851 |
| February 03, 2026 | 22 | 22 | 22 | 22.77 | 22 | 18,754 |
| February 02, 2026 | 22 | 22 | 22 | 23 | 21 | 20,223 |
| January 30, 2026 | 23 | 22 | 22 | 23 | 21.04 | 41,665 |
| January 29, 2026 | 22 | 22 | 22 | 22 | 21 | 372 |
| January 28, 2026 | 23.2 | 22 | 22 | 23.2 | 21 | 22,464 |
| January 27, 2026 | 21.5 | 21.5 | 21.5 | 22.77 | 20 | 15,659 |
| January 26, 2026 | 21.5 | 21.5 | 21.5 | 22.77 | 21.5 | 5,001 |
| January 23, 2026 | 23 | 21.5 | 21.5 | 23 | 21.5 | 66,825 |
| January 22, 2026 | 21.5 | 21.5 | 21.5 | 22.69 | 20 | 12,355 |
| January 21, 2026 | 21.5 | 23 | 23 | 23 | 20.37 | 47,066 |
| January 20, 2026 | 21.5 | 21.5 | 21.5 | 23 | 20.99 | 8,275 |
| January 19, 2026 | 20.6 | 21.5 | 21.5 | 23 | 20 | 83,147 |
| January 16, 2026 | 20.2 | 20.5 | 20.5 | 20.87 | 20.11 | 75,151 |
| January 15, 2026 | 20.4 | 20.5 | 20.5 | 20.88 | 20 | 132,335 |
| January 14, 2026 | 20.6 | 20.6 | 20.6 | 21.44 | 20.17 | 98,256 |
| January 13, 2026 | 20.6 | 21 | 21 | 21.98 | 20 | 61,263 |
| January 12, 2026 | 21 | 21 | 21 | 21.98 | 20.3 | 53,939 |
| January 09, 2026 | 21 | 21 | 21 | 21.98 | 20.27 | 75,834 |
| January 08, 2026 | 21 | 20.6 | 20.6 | 21 | 20 | 225,034 |
| January 07, 2026 | 21.2 | 20.8 | 20.8 | 22 | 20.11 | 178,576 |
| January 06, 2026 | 21.5 | 21.2 | 21.2 | 21.98 | 20.51 | 28,457 |
| January 05, 2026 | 22 | 21.5 | 21.5 | 22 | 20.51 | 206,879 |
| January 02, 2026 | 20.5 | 22 | 22 | 22 | 20 | 62,537 |
| December 31, 2025 | 20.5 | 20.5 | 20.5 | 20.85 | 20.05 | 11,284 |
| December 30, 2025 | 20.4 | 20.5 | 20.5 | 20.5 | 20.33 | 31,252 |
| December 29, 2025 | 20.4 | 20.5 | 20.5 | 21 | 20.4 | 71,382 |
| December 24, 2025 | 20.5 | 20.5 | 20.5 | 20.77 | 20.5 | 192 |
| December 23, 2025 | 20.5 | 20.5 | 20.5 | 20.77 | 20.01 | 338 |
| December 22, 2025 | 20.5 | 20.5 | 20.5 | 20.75 | 20 | 22,271 |
| December 19, 2025 | 21 | 20.5 | 20.5 | 22 | 20 | 499,236 |
| December 18, 2025 | 21 | 21 | 21 | 22 | 20 | 2,399 |
| December 17, 2025 | 21 | 21 | 21 | 21 | 20.27 | 1,048 |
| December 16, 2025 | 21 | 21 | 21 | 21.98 | 21 | 2 |
| December 15, 2025 | 21 | 21 | 21 | 21.98 | 20.27 | 20,165 |
| December 12, 2025 | 21 | 21 | 21 | 21.98 | 21 | 10,015 |
| December 11, 2025 | 21 | 21 | 21 | 21 | 21 | 663,085 |
| December 10, 2025 | 20.5 | 21 | 21 | 21.85 | 20 | 73,108 |
| December 09, 2025 | 22.8 | 20.8 | 20.8 | 22.8 | 20.1 | 94,679 |
| December 08, 2025 | 22.5 | 22.8 | 22.8 | 24 | 21 | 75,352 |
| December 05, 2025 | 22.6 | 22.5 | 22.5 | 22.6 | 22.5 | 3,098 |
| December 04, 2025 | 22.67 | 22.5 | 22.5 | 22.67 | 21.5 | 4,215 |
| December 03, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22 | 37,298 |
| December 02, 2025 | 22.67 | 22.5 | 22.5 | 22.67 | 22.5 | 58 |
| December 01, 2025 | 22.5 | 22.5 | 22.5 | 24 | 21.07 | 9,359 |
| November 28, 2025 | 20 | 22.5 | 22.5 | 24 | 20 | 290,629 |
| November 27, 2025 | 20 | 20 | 20 | 21.9 | 18.5 | 245,981 |
| November 26, 2025 | 20.5 | 20.8 | 20.8 | 20.8 | 20 | 34,355 |