25.52
+0.195(+0.77%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.4 | 25.52 | 25.52 | 25.52 | 25.36 | 7,096 |
| February 19, 2026 | 25.25 | 25.33 | 25.33 | 25.44 | 25.22 | 55,843 |
| February 18, 2026 | 25.34 | 25.34 | 25.34 | 25.44 | 25.32 | 19,841 |
| February 17, 2026 | 25.15 | 25.36 | 25.36 | 25.38 | 25.07 | 20,112 |
| February 16, 2026 | 25.06 | 25.04 | 25.04 | 25.19 | 24.98 | 12,608 |
| February 13, 2026 | 25.1 | 25.08 | 25.08 | 25.2 | 24.96 | 3,254 |
| February 12, 2026 | 25.36 | 25.17 | 25.17 | 25.39 | 25.12 | 14,022 |
| February 11, 2026 | 25.2 | 25.26 | 25.26 | 25.26 | 25.05 | 2,967 |
| February 10, 2026 | 24.97 | 25.04 | 25.04 | 25.08 | 24.91 | 9,384 |
| February 09, 2026 | 24.91 | 24.94 | 24.94 | 24.99 | 24.82 | 13,220 |
| February 06, 2026 | 24.54 | 24.77 | 24.77 | 24.79 | 24.54 | 10,112 |
| February 05, 2026 | 24.83 | 24.78 | 24.78 | 24.83 | 24.59 | 9,925 |
| February 04, 2026 | 24.36 | 24.61 | 24.61 | 24.68 | 24.21 | 5,741 |
| February 03, 2026 | 24 | 24.2 | 24.2 | 24.2 | 23.91 | 4,853 |
| February 02, 2026 | 23.9 | 24.01 | 24.01 | 24.09 | 23.73 | 26,964 |
| January 30, 2026 | 23.8 | 23.77 | 23.77 | 23.85 | 23.74 | 7,727 |
| January 29, 2026 | 23.84 | 23.75 | 23.75 | 23.88 | 23.65 | 6,832 |
| January 28, 2026 | 23.78 | 23.71 | 23.71 | 23.8 | 23.59 | 10,845 |
| January 27, 2026 | 23.74 | 23.79 | 23.79 | 23.82 | 23.65 | 11,196 |
| January 26, 2026 | 23.67 | 23.64 | 23.64 | 23.72 | 23.57 | 11,009 |
| January 23, 2026 | 23.84 | 23.59 | 23.59 | 23.87 | 23.55 | 45,716 |
| January 22, 2026 | 23.79 | 23.85 | 23.85 | 23.9 | 23.78 | 7,552 |
| January 21, 2026 | 23.65 | 23.55 | 23.55 | 23.73 | 23.55 | 3,911 |
| January 20, 2026 | 23.76 | 23.63 | 23.63 | 23.81 | 23.6 | 2,770 |
| January 19, 2026 | 23.99 | 23.86 | 23.86 | 23.99 | 23.82 | 11,694 |
| January 16, 2026 | 24.09 | 24.03 | 24.03 | 24.09 | 23.98 | 8,592 |
| January 15, 2026 | 23.95 | 24.06 | 24.06 | 24.08 | 23.86 | 23,662 |
| January 14, 2026 | 23.74 | 23.95 | 23.95 | 23.95 | 23.74 | 22,383 |
| January 13, 2026 | 23.95 | 23.74 | 23.74 | 23.95 | 23.72 | 7,503 |
| January 12, 2026 | 24.01 | 23.95 | 23.95 | 24.04 | 23.88 | 9,383 |
| January 09, 2026 | 24.09 | 24.02 | 24.02 | 24.09 | 23.94 | 5,316 |
| January 08, 2026 | 24.06 | 24.02 | 24.02 | 24.06 | 23.93 | 30,660 |
| January 07, 2026 | 23.96 | 24.01 | 24.01 | 24.08 | 23.9 | 28,688 |
| January 06, 2026 | 23.89 | 23.89 | 23.89 | 23.97 | 23.8 | 2,899 |
| January 05, 2026 | 24.04 | 23.88 | 23.88 | 24.06 | 23.75 | 1,193 |
| January 02, 2026 | 23.65 | 23.95 | 23.95 | 24.07 | 23.65 | 6,325 |
| December 31, 2025 | 24.1 | 23.92 | 23.92 | 24.1 | 23.9 | 2,722 |
| December 30, 2025 | 23.93 | 24.04 | 24.04 | 24.05 | 23.72 | 7,169 |
| December 29, 2025 | 23.81 | 23.78 | 23.78 | 23.89 | 23.76 | 8,079 |
| December 24, 2025 | 23.96 | 23.81 | 23.81 | 24.25 | 23.77 | 11,101 |
| December 23, 2025 | 23.78 | 23.8 | 23.8 | 23.83 | 23.78 | 1,949 |
| December 22, 2025 | 23.89 | 23.8 | 23.8 | 23.89 | 23.65 | 16,132 |
| December 19, 2025 | 23.75 | 23.83 | 23.83 | 23.85 | 23.65 | 7,885 |
| December 18, 2025 | 23.7 | 23.77 | 23.77 | 23.78 | 23.65 | 7,924 |
| December 17, 2025 | 23.81 | 23.69 | 23.69 | 23.81 | 23.68 | 7,275 |
| December 16, 2025 | 23.7 | 23.62 | 23.62 | 23.86 | 23.62 | 6,967 |
| December 15, 2025 | 23.69 | 23.65 | 23.65 | 23.69 | 23.52 | 4,975 |
| December 12, 2025 | 23.57 | 23.56 | 23.56 | 23.7 | 23.53 | 7,572 |
| December 11, 2025 | 23.34 | 23.45 | 23.45 | 23.52 | 23.34 | 7,726 |
| December 10, 2025 | 23.36 | 23.27 | 23.27 | 23.52 | 23.25 | 5,089 |
| December 09, 2025 | 23.51 | 23.47 | 23.47 | 23.51 | 23.41 | 10,825 |
| December 08, 2025 | 23.51 | 23.4 | 23.4 | 23.53 | 23.37 | 28,031 |
| December 05, 2025 | 23.42 | 23.48 | 23.48 | 23.56 | 23.42 | 25,954 |
| December 04, 2025 | 23.53 | 23.51 | 23.51 | 23.59 | 23.48 | 12,700 |
| December 03, 2025 | 23.77 | 23.46 | 23.46 | 23.86 | 23.46 | 11,150 |
| December 02, 2025 | 23.8 | 23.73 | 23.73 | 23.89 | 23.72 | 10,188 |
| December 01, 2025 | 23.83 | 23.75 | 23.75 | 23.92 | 23.68 | 5,003 |
| November 28, 2025 | 23.54 | 23.73 | 23.73 | 23.82 | 23.54 | 4,555 |
| November 27, 2025 | 23.67 | 23.7 | 23.7 | 23.77 | 23.56 | 2,952 |
| November 26, 2025 | 23.68 | 23.69 | 23.69 | 23.71 | 23.58 | 5,201 |