26.30
-0.2(-0.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25 | 26.3 | 26.3 | 26.4 | 25 | 256,634 |
| February 19, 2026 | 26.5 | 26.5 | 26.5 | 26.5 | 25.5 | 612,720 |
| February 18, 2026 | 25.8 | 26 | 26 | 26 | 25.25 | 95,966 |
| February 17, 2026 | 25.7 | 25.8 | 25.8 | 25.8 | 25.12 | 70,274 |
| February 16, 2026 | 24 | 25.8 | 25.8 | 25.8 | 24 | 51,852 |
| February 13, 2026 | 25.25 | 25.8 | 25.8 | 25.8 | 24.2 | 176,346 |
| February 12, 2026 | 25 | 24 | 24 | 25.6 | 24 | 357,397 |
| February 11, 2026 | 25.5 | 25.6 | 25.6 | 25.6 | 24.8 | 103,819 |
| February 10, 2026 | 24.1 | 25 | 25 | 25.8 | 24.1 | 82,991 |
| February 09, 2026 | 25 | 24.9 | 24.9 | 25.7 | 24.9 | 58,086 |
| February 06, 2026 | 25 | 25 | 25 | 25.7 | 25 | 44,675 |
| February 05, 2026 | 24.1 | 24.6 | 24.6 | 24.92 | 24.1 | 63,926 |
| February 04, 2026 | 25 | 24.5 | 24.5 | 25 | 24.1 | 134,795 |
| February 03, 2026 | 24 | 24.55 | 24.55 | 24.99 | 24 | 158,318 |
| February 02, 2026 | 24.7 | 23.8 | 23.8 | 24.7 | 22.59 | 294,954 |
| January 30, 2026 | 25 | 24.6 | 24.6 | 26.15 | 24.6 | 389,793 |
| January 29, 2026 | 25.4 | 26 | 26 | 26.5 | 25.4 | 292,955 |
| January 28, 2026 | 25.22 | 25.6 | 25.6 | 26.5 | 25.22 | 306,164 |
| January 27, 2026 | 28 | 25.3 | 25.3 | 28 | 25.1 | 1.32M |
| January 26, 2026 | 27.9 | 27.2 | 27.2 | 27.9 | 26.68 | 87,154 |
| January 23, 2026 | 27.11 | 26.6 | 26.6 | 27.56 | 26.6 | 84,378 |
| January 22, 2026 | 28.08 | 27.45 | 27.45 | 28.2 | 27.08 | 75,604 |
| January 21, 2026 | 28.23 | 27.4 | 27.4 | 28.23 | 27 | 353,380 |
| January 20, 2026 | 27.26 | 28.4 | 28.4 | 28.4 | 26.87 | 152,911 |
| January 19, 2026 | 29 | 27.4 | 27.4 | 29 | 27.4 | 496,400 |
| January 16, 2026 | 26.7 | 27.4 | 27.4 | 28.36 | 26.57 | 627,470 |
| January 15, 2026 | 25.1 | 26.8 | 26.8 | 26.8 | 25.1 | 237,030 |
| January 14, 2026 | 26.7 | 25.3 | 25.3 | 26.7 | 25 | 528,251 |
| January 13, 2026 | 26 | 26.35 | 26.35 | 26.7 | 26 | 371,322 |
| January 12, 2026 | 26.46 | 25.9 | 25.9 | 26.7 | 25.9 | 143,947 |
| January 09, 2026 | 26 | 26.5 | 26.5 | 26.7 | 26 | 275,523 |
| January 08, 2026 | 26.8 | 26.4 | 26.4 | 26.8 | 25.8 | 466,982 |
| January 07, 2026 | 26 | 26 | 26 | 26.7 | 26 | 403,352 |
| January 06, 2026 | 26.7 | 26.49 | 26.49 | 26.7 | 26 | 126,351 |
| January 05, 2026 | 26.5 | 26.35 | 26.35 | 26.7 | 25.84 | 243,062 |
| January 02, 2026 | 26.47 | 26.55 | 26.55 | 26.7 | 26 | 51,953 |
| December 31, 2025 | 26.5 | 26.4 | 26.4 | 26.6 | 26.1 | 244,247 |
| December 30, 2025 | 25.96 | 25.5 | 25.5 | 26.49 | 25.5 | 134,121 |
| December 29, 2025 | 25 | 24.8 | 24.8 | 25.1 | 24.64 | 1.14M |
| December 24, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 100,000 |
| December 23, 2025 | 26.31 | 25.3 | 25.3 | 26.31 | 25.3 | 175,624 |
| December 22, 2025 | 25.8 | 25.3 | 25.3 | 26.5 | 25.3 | 903,411 |
| December 19, 2025 | 25.7 | 25.8 | 25.8 | 25.8 | 25.5 | 101,361 |
| December 18, 2025 | 24.7 | 25.3 | 25.3 | 25.7 | 24.7 | 380,035 |
| December 17, 2025 | 24.74 | 25 | 25 | 25.01 | 24.1 | 222,254 |
| December 16, 2025 | 24.5 | 24.9 | 24.9 | 25 | 24.45 | 157,340 |
| December 15, 2025 | 23.8 | 24.9 | 24.9 | 24.9 | 22.4 | 719,977 |
| December 12, 2025 | 22.33 | 21.8 | 21.8 | 24 | 21.8 | 155,373 |
| December 11, 2025 | 22.1 | 22 | 22 | 23.41 | 22 | 196,858 |
| December 10, 2025 | 23.33 | 22.3 | 22.3 | 23.52 | 22.3 | 99,331 |
| December 09, 2025 | 23.67 | 22.4 | 22.4 | 23.67 | 22.4 | 360,680 |
| December 08, 2025 | 24 | 23.5 | 23.5 | 24 | 23.5 | 238,964 |
| December 05, 2025 | 24.9 | 25 | 25 | 25 | 24 | 18,809 |
| December 04, 2025 | 24.74 | 25 | 25 | 25 | 24.74 | 64,662 |
| December 03, 2025 | 23.7 | 24 | 24 | 24.9 | 23.7 | 491,195 |
| December 02, 2025 | 24.6 | 24 | 24 | 24.6 | 23.56 | 256,180 |
| December 01, 2025 | 25 | 25.2 | 25.2 | 25.9 | 24.19 | 84,777 |
| November 28, 2025 | 24.1 | 24 | 24 | 25.9 | 24 | 347,829 |
| November 27, 2025 | 25.9 | 25 | 25 | 25.9 | 24.25 | 40,971 |
| November 26, 2025 | 24.5 | 24.6 | 24.6 | 24.72 | 24.13 | 46,645 |