26.00
-0.5(-1.89%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 26.5 | 26 | 26 | 27 | 26 | 79,728 |
| February 19, 2026 | 26.5 | 26.5 | 26.5 | 26.5 | 26.44 | 15,128 |
| February 18, 2026 | 26.5 | 26.5 | 26.5 | 27 | 26 | 39,662 |
| February 17, 2026 | 26.5 | 26.5 | 26.5 | 26.5 | 26.49 | 8,117 |
| February 16, 2026 | 26.5 | 26.5 | 26.5 | 26.5 | 26.01 | 24,702 |
| February 13, 2026 | 26.5 | 26.5 | 26.5 | 27 | 26 | 79,042 |
| February 12, 2026 | 26.5 | 26.5 | 26.5 | 26.6 | 26 | 4,248 |
| February 11, 2026 | 27 | 26.5 | 26.5 | 28 | 26 | 134,300 |
| February 10, 2026 | 27.5 | 27 | 27 | 27.65 | 27 | 79,467 |
| February 09, 2026 | 27.5 | 27.5 | 27.5 | 27.65 | 27 | 81,195 |
| February 06, 2026 | 26.95 | 27.5 | 27.75 | 27.8 | 25.9 | 168,353 |
| February 05, 2026 | 24 | 26.5 | 26.5 | 29 | 23 | 2.44M |
| February 04, 2026 | 23.5 | 23 | 23 | 24 | 22 | 960,027 |
| February 03, 2026 | 25.5 | 23.8 | 23.8 | 25.5 | 22.98 | 339,658 |
| February 02, 2026 | 25.5 | 25.6 | 25.6 | 25.6 | 25.19 | 49,004 |
| January 30, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 25.35 | 39,626 |
| January 29, 2026 | 25.5 | 25.5 | 25.5 | 26 | 25 | 167,116 |
| January 28, 2026 | 28.55 | 25.5 | 25.5 | 29 | 24 | 1.45M |
| January 27, 2026 | 29 | 29 | 29 | 30 | 27 | 108,611 |
| January 26, 2026 | 29 | 29 | 29 | 29.5 | 28.4 | 104,128 |
| January 23, 2026 | 29 | 29 | 29 | 31 | 29 | 25,696 |
| January 22, 2026 | 29 | 29 | 29 | 29.7 | 27 | 42,687 |
| January 21, 2026 | 29 | 29 | 29 | 29.8 | 27 | 28,285 |
| January 20, 2026 | 29 | 29 | 29 | 31 | 28.1 | 111,368 |
| January 19, 2026 | 29.5 | 29 | 29 | 31 | 28 | 99,838 |
| January 16, 2026 | 29.5 | 31 | 31 | 31 | 28 | 941 |
| January 15, 2026 | 29.5 | 31 | 31 | 31 | 28.2 | 2,242 |
| January 14, 2026 | 28 | 29.5 | 30.4 | 30.5 | 28 | 149,201 |
| January 13, 2026 | 29 | 29.5 | 29.5 | 30.7 | 29 | 50,876 |
| January 12, 2026 | 28.5 | 29 | 29 | 29.75 | 28.11 | 70,404 |
| January 09, 2026 | 25.5 | 28.5 | 28.5 | 29.71 | 24 | 279,355 |
| January 08, 2026 | 27 | 25.5 | 25.5 | 27.64 | 25.5 | 426,711 |
| January 07, 2026 | 28 | 27 | 27 | 29 | 26 | 255,377 |
| January 06, 2026 | 27.15 | 29 | 28 | 29 | 27.15 | 105,069 |
| January 05, 2026 | 28 | 28 | 28 | 29 | 27.51 | 61,721 |
| January 02, 2026 | 27.5 | 28 | 28 | 29 | 27.5 | 111,129 |
| December 31, 2025 | 27.5 | 27.5 | 27.5 | 27.5 | 26 | 32 |
| December 30, 2025 | 27.5 | 27.5 | 27.5 | 29 | 27.5 | 3,439 |
| December 29, 2025 | 27.5 | 27.5 | 27.5 | 28.15 | 27 | 27,984 |
| December 24, 2025 | 27.5 | 27.5 | 27.5 | 29 | 27 | 13,042 |
| December 23, 2025 | 29 | 27.5 | 27.5 | 30 | 27.5 | 40,833 |
| December 22, 2025 | 29 | 29 | 29 | 29 | 28.57 | 9,243 |
| December 19, 2025 | 29 | 29 | 29 | 30 | 28 | 125,655 |
| December 18, 2025 | 29 | 30 | 30 | 30 | 28 | 3,025 |
| December 17, 2025 | 29 | 29 | 29 | 29.38 | 28.3 | 33,985 |
| December 16, 2025 | 29.5 | 29 | 29 | 30 | 29 | 5,014 |
| December 15, 2025 | 29.5 | 29.5 | 29.5 | 29.5 | 29 | 1,310 |
| December 12, 2025 | 29.5 | 29.5 | 29.5 | 29.5 | 29 | 41,020 |
| December 11, 2025 | 29.5 | 29.5 | 29.5 | 29.72 | 28.5 | 119,958 |
| December 10, 2025 | 29.5 | 29.5 | 29.5 | 30 | 29.06 | 59,795 |
| December 09, 2025 | 29.5 | 29.5 | 29.5 | 30 | 29 | 2,039 |
| December 08, 2025 | 29.5 | 29.5 | 29.5 | 30 | 29 | 56,847 |
| December 05, 2025 | 30 | 29.5 | 29.5 | 31 | 29.5 | 71,055 |
| December 04, 2025 | 31 | 30.6 | 30.6 | 31 | 30.1 | 166,192 |
| December 03, 2025 | 31 | 30.5 | 30.5 | 31 | 30 | 122,010 |
| December 02, 2025 | 30 | 31.5 | 31.5 | 31.5 | 30 | 157,288 |
| December 01, 2025 | 31.5 | 31.5 | 31.5 | 33 | 30 | 361 |
| November 28, 2025 | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 0 |
| November 27, 2025 | 31.5 | 31.5 | 31.5 | 31.5 | 31.4 | 80,000 |
| November 26, 2025 | 31.5 | 31.5 | 31.5 | 33 | 31.5 | 612 |