26.60
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 26.5 | 26.6 | 26.6 | 27 | 26.4 | 92,310 |
| February 19, 2026 | 26.6 | 26.6 | 26.6 | 26.6 | 26.6 | 11,840 |
| February 18, 2026 | 26.6 | 26.6 | 26.6 | 27 | 26.2 | 895 |
| February 17, 2026 | 26.6 | 26.6 | 26.6 | 26.98 | 26.6 | 153,523 |
| February 16, 2026 | 26.8 | 26.6 | 26.6 | 26.8 | 26.6 | 5,247 |
| February 13, 2026 | 26.3 | 27 | 27 | 27 | 26 | 186,190 |
| February 12, 2026 | 26.3 | 26.4 | 26.4 | 26.4 | 26.27 | 25,682 |
| February 11, 2026 | 26.3 | 27 | 27 | 27 | 26.01 | 307,075 |
| February 10, 2026 | 26 | 26.6 | 26.6 | 27.6 | 25 | 204,284 |
| February 09, 2026 | 26.8 | 26 | 26 | 27 | 26 | 30,509 |
| February 06, 2026 | 26.75 | 26.8 | 26.8 | 29 | 26.75 | 394,472 |
| February 05, 2026 | 27.1 | 26.7 | 26.7 | 27.4 | 26.4 | 67,131 |
| February 04, 2026 | 27.5 | 27.1 | 27.1 | 28 | 26.6 | 154,490 |
| February 03, 2026 | 27.5 | 27.5 | 27.5 | 27.5 | 27.4 | 37,636 |
| February 02, 2026 | 29.2 | 27.2 | 27.2 | 30 | 27 | 94,532 |
| January 30, 2026 | 28.5 | 29 | 29 | 30 | 28.11 | 145,709 |
| January 29, 2026 | 29 | 28 | 28 | 30 | 28 | 224,579 |
| January 28, 2026 | 28.2 | 28.8 | 28.8 | 28.8 | 28.2 | 2.25M |
| January 27, 2026 | 28.5 | 28.5 | 28.5 | 29 | 27.6 | 162,601 |
| January 26, 2026 | 28.5 | 28.5 | 28.5 | 28.78 | 28 | 186,255 |
| January 23, 2026 | 28 | 29 | 29 | 29.4 | 28 | 42,665 |
| January 22, 2026 | 27.5 | 27.2 | 27.2 | 29.48 | 27 | 451,054 |
| January 21, 2026 | 26.5 | 27.5 | 27.5 | 27.5 | 26 | 213,743 |
| January 20, 2026 | 26 | 26.5 | 26.5 | 27 | 25.8 | 67,666 |
| January 19, 2026 | 26 | 26 | 26 | 27.6 | 26 | 56,227 |
| January 16, 2026 | 26 | 27 | 27 | 27 | 25 | 153,734 |
| January 15, 2026 | 26 | 26 | 26 | 26.4 | 25.9 | 15,152 |
| January 14, 2026 | 25.5 | 26 | 26 | 27 | 25 | 143,147 |
| January 13, 2026 | 25.5 | 25.5 | 25.5 | 25.9 | 25.31 | 18,059 |
| January 12, 2026 | 25.5 | 25.5 | 25.5 | 26 | 25.11 | 4,937 |
| January 09, 2026 | 25.5 | 25.5 | 25.5 | 26 | 25 | 47,900 |
| January 08, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 65,324 |
| January 07, 2026 | 25.2 | 26 | 26 | 26 | 24.8 | 61,652 |
| January 06, 2026 | 24.9 | 25.4 | 25.4 | 25.4 | 24.4 | 67,408 |
| January 05, 2026 | 24.9 | 24.9 | 24.9 | 25.35 | 24.55 | 54,077 |
| January 02, 2026 | 24.9 | 24.9 | 24.9 | 25.35 | 24 | 18,063 |
| December 31, 2025 | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 1.3M |
| December 30, 2025 | 24.9 | 24.9 | 24.9 | 25.4 | 24 | 120,294 |
| December 29, 2025 | 24.9 | 24.9 | 24.9 | 25.4 | 24.9 | 2 |
| December 24, 2025 | 24.5 | 25.2 | 25.2 | 25.2 | 24.5 | 1.06M |
| December 23, 2025 | 25.3 | 24.6 | 24.6 | 25.3 | 24.6 | 203,102 |
| December 22, 2025 | 24.5 | 24.6 | 24.6 | 25.75 | 24.5 | 6.37M |
| December 19, 2025 | 24.55 | 24.5 | 24.5 | 25 | 24 | 457,171 |
| December 18, 2025 | 24.3 | 24.5 | 24.5 | 25 | 24 | 709,581 |
| December 17, 2025 | 25.5 | 24.8 | 24.8 | 26 | 24 | 84,396 |
| December 16, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 24,899 |
| December 15, 2025 | 25.5 | 25.6 | 25.6 | 26 | 25 | 312,446 |
| December 12, 2025 | 24.4 | 25.4 | 25.4 | 26 | 23.6 | 599,765 |
| December 11, 2025 | 23.7 | 24.2 | 24.2 | 24.4 | 23.11 | 199,872 |
| December 10, 2025 | 24.2 | 24.2 | 24.2 | 24.4 | 24.1 | 163,392 |
| December 09, 2025 | 24.5 | 24.2 | 24.2 | 24.5 | 24 | 2,773 |
| December 08, 2025 | 24.5 | 25 | 25 | 25 | 24.2 | 50,202 |
| December 05, 2025 | 24.5 | 24.5 | 24.5 | 24.95 | 24.5 | 16 |
| December 04, 2025 | 24.45 | 24.5 | 24.5 | 25 | 24.45 | 50,332 |
| December 03, 2025 | 25 | 24.2 | 24.2 | 25.3 | 24 | 26,092 |
| December 02, 2025 | 26.5 | 25 | 25 | 26.5 | 24.35 | 62,439 |
| December 01, 2025 | 26.5 | 27 | 27 | 27 | 26.02 | 38,788 |
| November 28, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 0 |
| November 27, 2025 | 26 | 26.5 | 26.5 | 26.15 | 25.35 | 15,019 |
| November 26, 2025 | 25.3 | 26 | 26 | 26 | 25.28 | 61,630 |