18.00
-0.5(-2.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 18.5 | 18 | 18 | 19 | 17.36 | 300,384 |
| February 19, 2026 | 19 | 18.5 | 18.5 | 19.4 | 18 | 130,722 |
| February 18, 2026 | 17.5 | 17.25 | 17.25 | 17.5 | 17.03 | 108,485 |
| February 17, 2026 | 17.5 | 17.5 | 17.5 | 17.5 | 17.05 | 28,000 |
| February 16, 2026 | 17.5 | 17.5 | 17.5 | 18 | 17.35 | 94,156 |
| February 13, 2026 | 18.25 | 17.5 | 17.5 | 18.25 | 17.26 | 251,830 |
| February 12, 2026 | 18.25 | 18.25 | 18.25 | 18.5 | 18.02 | 110,279 |
| February 11, 2026 | 18.5 | 18.5 | 18.5 | 19 | 18 | 171,953 |
| February 10, 2026 | 18.5 | 18.5 | 18.5 | 18.57 | 18.06 | 16,474 |
| February 09, 2026 | 18.5 | 18.5 | 18.5 | 19 | 18 | 66,448 |
| February 06, 2026 | 18.5 | 18.5 | 18.5 | 18.6 | 18.06 | 147,789 |
| February 05, 2026 | 18.5 | 18.6 | 18.6 | 19 | 18.01 | 16,541 |
| February 04, 2026 | 18.5 | 18.5 | 18.5 | 18.55 | 18.01 | 26,070 |
| February 03, 2026 | 18.5 | 18.5 | 18.5 | 19 | 18 | 49,726 |
| February 02, 2026 | 18.5 | 18.5 | 18.5 | 19 | 18.5 | 201,607 |
| January 30, 2026 | 18.5 | 18.5 | 18.5 | 18.89 | 17.6 | 326,551 |
| January 29, 2026 | 18.5 | 18.5 | 18.5 | 19 | 18.44 | 149,369 |
| January 28, 2026 | 18.75 | 18.5 | 18.5 | 19.45 | 18 | 130,708 |
| January 27, 2026 | 19.25 | 18.75 | 18.75 | 19.5 | 18.33 | 175,697 |
| January 26, 2026 | 19.5 | 19.25 | 19.25 | 20 | 19 | 90,087 |
| January 23, 2026 | 19.5 | 19.5 | 19.5 | 20 | 19.01 | 14,477 |
| January 22, 2026 | 20 | 19.5 | 19.5 | 20 | 19.2 | 92,707 |
| January 21, 2026 | 19.5 | 19.5 | 19.5 | 19.94 | 19.25 | 748,052 |
| January 20, 2026 | 20 | 19.5 | 19.5 | 20.2 | 19.2 | 175,442 |
| January 19, 2026 | 20 | 20 | 20 | 20 | 19.64 | 87,200 |
| January 16, 2026 | 20 | 20 | 20 | 20.89 | 19 | 63,065 |
| January 15, 2026 | 19.5 | 20 | 20 | 20 | 19.1 | 290,400 |
| January 14, 2026 | 19.58 | 19.5 | 19.1 | 19.58 | 19.1 | 100,655 |
| January 13, 2026 | 19.5 | 19.58 | 19.58 | 19.94 | 19.5 | 50,607 |
| January 12, 2026 | 19.8 | 19.5 | 19.5 | 20 | 19.5 | 19,001 |
| January 09, 2026 | 20.5 | 19.5 | 19.5 | 20.5 | 19.21 | 546,200 |
| January 08, 2026 | 20.5 | 20.5 | 20.5 | 20.5 | 20 | 16,538 |
| January 07, 2026 | 21 | 20 | 20 | 21 | 20 | 45,000 |
| January 06, 2026 | 21 | 20.05 | 20.05 | 21.99 | 20.05 | 65,014 |
| January 05, 2026 | 21 | 21 | 21 | 21 | 20.01 | 29,123 |
| January 02, 2026 | 21 | 21.17 | 21.17 | 21.99 | 21 | 3,488 |
| December 31, 2025 | 21 | 21 | 21 | 21.17 | 20.66 | 16,003 |
| December 30, 2025 | 21 | 21 | 21 | 21.36 | 20.01 | 53,527 |
| December 29, 2025 | 21 | 21 | 21 | 21.99 | 20.71 | 43,291 |
| December 24, 2025 | 21 | 21 | 21 | 21.99 | 20.66 | 15,174 |
| December 23, 2025 | 21 | 21 | 21 | 21.99 | 20.2 | 147,233 |
| December 22, 2025 | 21 | 19.6 | 19.6 | 21.99 | 19.6 | 51,516 |
| December 19, 2025 | 20 | 21 | 21 | 21.9 | 20 | 214,982 |
| December 18, 2025 | 20 | 20 | 20 | 21 | 20 | 210,959 |
| December 17, 2025 | 20 | 20 | 20 | 20.5 | 19.55 | 234,803 |
| December 16, 2025 | 20 | 20 | 20 | 20.2 | 19.5 | 127,171 |
| December 15, 2025 | 20 | 20 | 20 | 20.99 | 19.5 | 17,505 |
| December 12, 2025 | 20.5 | 20 | 20 | 20.5 | 19.5 | 58,776 |
| December 11, 2025 | 20.5 | 20.5 | 20.5 | 20.95 | 20.08 | 14,929 |
| December 10, 2025 | 21 | 20.5 | 20.5 | 21 | 20 | 60,020 |
| December 09, 2025 | 21 | 21 | 21 | 22 | 20.16 | 35,354 |
| December 08, 2025 | 21 | 20.5 | 20.5 | 22 | 20 | 53,378 |
| December 05, 2025 | 21 | 21 | 21 | 22 | 20.16 | 11,675 |
| December 04, 2025 | 20.65 | 21 | 21 | 21.8 | 20.26 | 143,506 |
| December 03, 2025 | 20.26 | 21 | 21 | 22 | 20 | 155,135 |
| December 02, 2025 | 20.5 | 21 | 21 | 21.7 | 20.5 | 73,166 |
| December 01, 2025 | 20.5 | 20.5 | 20.5 | 21 | 20.5 | 266,367 |
| November 28, 2025 | 19.5 | 20.5 | 20.5 | 21 | 19.5 | 559,280 |
| November 27, 2025 | 19 | 19 | 19 | 19.8 | 18.7 | 225,000 |
| November 26, 2025 | 18 | 19 | 19 | 19 | 18 | 449,082 |