27.57
+0.575(+2.13%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 27.42 | 27.57 | 27.57 | 27.65 | 27.18 | 2,518 |
| February 19, 2026 | 27.17 | 27 | 27 | 27.2 | 26.27 | 2,120 |
| February 18, 2026 | 26.96 | 27.04 | 27.04 | 27.09 | 26.8 | 2,226 |
| February 17, 2026 | 26.91 | 26.77 | 26.77 | 26.91 | 26.63 | 5,590 |
| February 16, 2026 | 26.79 | 26.68 | 26.68 | 26.91 | 26.64 | 5,662 |
| February 13, 2026 | 26.68 | 26.55 | 26.55 | 26.68 | 26.35 | 2,625 |
| February 12, 2026 | 26.9 | 26.48 | 26.48 | 26.98 | 26.48 | 5,811 |
| February 11, 2026 | 26.29 | 26.49 | 26.49 | 26.52 | 26.26 | 14,326 |
| February 10, 2026 | 26.16 | 26.11 | 26.11 | 26.17 | 26.04 | 5,922 |
| February 09, 2026 | 25.98 | 26.01 | 26.01 | 26.02 | 25.75 | 6,763 |
| February 06, 2026 | 25.31 | 25.74 | 25.74 | 25.76 | 25.28 | 4,199 |
| February 05, 2026 | 25.27 | 25.5 | 25.5 | 25.56 | 25.27 | 2,262 |
| February 04, 2026 | 25.88 | 25.46 | 25.46 | 25.88 | 25.46 | 705 |
| February 03, 2026 | 25.77 | 25.49 | 25.49 | 25.77 | 25.49 | 1,243 |
| February 02, 2026 | 24.65 | 25.16 | 25.16 | 25.16 | 24.64 | 1,119 |
| January 30, 2026 | 24.92 | 25.12 | 25.12 | 25.32 | 24.92 | 1,067 |
| January 29, 2026 | 25.39 | 25.02 | 25.02 | 25.39 | 25 | 1,705 |
| January 28, 2026 | 25.55 | 25.34 | 25.34 | 25.56 | 25.34 | 2,511 |
| January 27, 2026 | 25.23 | 25.24 | 25.24 | 25.24 | 25.17 | 1,185 |
| January 26, 2026 | 24.96 | 24.89 | 24.89 | 24.99 | 24.85 | 385 |
| January 23, 2026 | 25.08 | 24.94 | 24.94 | 25.08 | 24.91 | 1,546 |
| January 22, 2026 | 25.1 | 25.1 | 25.1 | 25.2 | 25.05 | 3,541 |
| January 21, 2026 | 24.83 | 25.08 | 25.08 | 25.08 | 24.72 | 2,166 |
| January 20, 2026 | 24.9 | 24.77 | 24.77 | 24.9 | 24.63 | 430 |
| January 19, 2026 | 25.19 | 25.02 | 25.02 | 25.21 | 24.99 | 8,099 |
| January 16, 2026 | 25.13 | 24.99 | 24.99 | 25.13 | 24.99 | 748 |
| January 15, 2026 | 24.87 | 25.09 | 25.09 | 25.1 | 24.86 | 623 |
| January 14, 2026 | 24.7 | 24.58 | 24.58 | 24.7 | 24.52 | 53 |
| January 13, 2026 | 24.59 | 24.58 | 24.58 | 24.59 | 24.45 | 828 |
| January 12, 2026 | 24.47 | 24.57 | 24.57 | 24.57 | 24.38 | 9 |
| January 09, 2026 | 24.27 | 24.53 | 24.53 | 24.61 | 24.27 | 1,365 |
| January 08, 2026 | 24.43 | 24.33 | 24.33 | 24.52 | 24.31 | 17 |
| January 07, 2026 | 24.51 | 24.48 | 24.48 | 24.54 | 24.41 | 824 |
| January 06, 2026 | 24.38 | 24.41 | 24.41 | 24.45 | 24.31 | 1,821 |
| January 05, 2026 | 24.35 | 24.25 | 24.25 | 24.37 | 24.23 | 2,739 |
| January 02, 2026 | 23.94 | 23.86 | 23.86 | 24.01 | 23.86 | 4,511 |
| December 31, 2025 | 23.55 | 23.44 | 23.44 | 23.55 | 23.39 | 16 |
| December 30, 2025 | 23.29 | 23.45 | 23.45 | 23.45 | 23.28 | 315 |
| December 29, 2025 | 23.44 | 23.23 | 23.23 | 23.46 | 23.13 | 3,762 |
| December 24, 2025 | 23.09 | 23.02 | 23.02 | 23.09 | 23.02 | 0 |
| December 23, 2025 | 22.93 | 22.92 | 22.92 | 22.97 | 22.9 | 9,564 |
| December 22, 2025 | 23.03 | 22.9 | 22.9 | 23.04 | 22.9 | 589 |
| December 19, 2025 | 22.57 | 22.9 | 22.9 | 22.9 | 22.57 | 7 |
| December 18, 2025 | 22.54 | 22.7 | 22.7 | 22.7 | 22.54 | 108 |
| December 17, 2025 | 22.75 | 22.42 | 22.42 | 22.75 | 22.42 | 878 |
| December 16, 2025 | 22.55 | 22.42 | 22.42 | 22.55 | 22.42 | 1,824 |
| December 15, 2025 | 22.88 | 22.8 | 22.8 | 22.88 | 22.76 | 162 |
| December 12, 2025 | 23.06 | 22.69 | 22.69 | 23.06 | 22.69 | 1,053 |
| December 11, 2025 | 22.88 | 22.88 | 22.88 | 22.89 | 22.81 | 349 |
| December 10, 2025 | 23.13 | 23.06 | 23.06 | 23.13 | 23.06 | 44 |
| December 09, 2025 | 23.2 | 23.07 | 23.07 | 23.2 | 23.01 | 3,336 |
| December 08, 2025 | 23.1 | 23 | 23 | 23.11 | 22.99 | 227 |
| December 05, 2025 | 22.94 | 23 | 23 | 23 | 22.94 | 191 |
| December 04, 2025 | 22.83 | 22.74 | 22.74 | 22.83 | 22.74 | 1,087 |
| December 03, 2025 | 22.93 | 22.74 | 22.74 | 22.95 | 22.74 | 2,291 |
| December 02, 2025 | 23.05 | 22.94 | 22.94 | 23.06 | 22.94 | 7,034 |
| December 01, 2025 | 22.83 | 22.92 | 22.92 | 22.92 | 22.81 | 19,837 |
| November 28, 2025 | 22.99 | 22.94 | 22.94 | 22.99 | 22.94 | 2,384 |
| November 27, 2025 | 22.95 | 22.9 | 22.9 | 23.01 | 22.9 | 5,347 |
| November 26, 2025 | 22.91 | 22.94 | 22.94 | 22.95 | 22.88 | 1,275 |