21.50
+1.5(+7.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 20 | 21.5 | 21.5 | 22 | 19 | 278,024 |
| February 19, 2026 | 19 | 20 | 20 | 21 | 18.25 | 44,311 |
| February 18, 2026 | 18 | 19 | 19 | 20 | 17.55 | 210,286 |
| February 17, 2026 | 17.5 | 18 | 18 | 19 | 17 | 311,948 |
| February 16, 2026 | 16.5 | 17.5 | 17.5 | 18 | 16 | 389,772 |
| February 13, 2026 | 16.5 | 16.5 | 16.5 | 17 | 16 | 362,086 |
| February 12, 2026 | 17 | 16.5 | 16.5 | 18 | 16 | 1.11M |
| February 11, 2026 | 18.22 | 17.5 | 17 | 19 | 16.6 | 252,917 |
| February 10, 2026 | 20.5 | 18.9 | 18.9 | 21 | 18.15 | 207,099 |
| February 09, 2026 | 21 | 20.5 | 20.5 | 23 | 20 | 384,779 |
| February 06, 2026 | 22 | 21 | 21 | 22.4 | 20 | 161,283 |
| February 05, 2026 | 21 | 22 | 22 | 23 | 20 | 419,819 |
| February 04, 2026 | 19.5 | 21 | 21 | 22 | 19 | 170,759 |
| February 03, 2026 | 17 | 19.5 | 19.5 | 20 | 17 | 304,558 |
| February 02, 2026 | 18 | 18.5 | 18.5 | 19 | 17 | 268,402 |
| January 30, 2026 | 18.5 | 19.5 | 19.5 | 19.5 | 18 | 149,343 |
| January 29, 2026 | 19.5 | 18.5 | 18.5 | 21 | 18 | 391,275 |
| January 28, 2026 | 19 | 19.5 | 19.5 | 24 | 19 | 530,510 |
| January 27, 2026 | 19.49 | 19 | 20 | 20 | 17.88 | 86,773 |
| January 26, 2026 | 19 | 18 | 18 | 20 | 16 | 507,264 |
| January 23, 2026 | 18.32 | 19 | 19 | 21 | 18 | 320,906 |
| January 22, 2026 | 20.5 | 18.5 | 18.5 | 22 | 18 | 361,531 |
| January 21, 2026 | 22 | 20.5 | 20.5 | 23 | 19 | 161,982 |
| January 20, 2026 | 23 | 21 | 21 | 25 | 20 | 481,101 |
| January 19, 2026 | 24 | 23 | 23 | 24.8 | 22 | 480,942 |
| January 16, 2026 | 23.5 | 24 | 24 | 25 | 23 | 287,551 |
| January 15, 2026 | 25.5 | 23.5 | 23.5 | 26.01 | 22 | 288,506 |
| January 14, 2026 | 25 | 25.75 | 25.75 | 28 | 24 | 548,241 |
| January 13, 2026 | 19.5 | 26 | 26 | 28 | 19 | 1.28M |
| January 12, 2026 | 19.13 | 19 | 19 | 21 | 19 | 831,918 |
| January 09, 2026 | 23 | 18.5 | 18.5 | 23 | 18 | 1.11M |
| January 08, 2026 | 29.85 | 23 | 23 | 33 | 20 | 2.36M |
| January 07, 2026 | 12 | 27.8 | 27.8 | 30 | 11 | 8.56M |
| January 06, 2026 | 7.75 | 10.25 | 10.25 | 11 | 7.6 | 413,070 |
| January 05, 2026 | 6.5 | 7.75 | 7.75 | 8 | 6.5 | 175,500 |
| January 02, 2026 | 7 | 6.5 | 6.5 | 7.5 | 6.2 | 197,454 |
| December 31, 2025 | 6.25 | 7 | 7 | 7 | 6.02 | 42,915 |
| December 30, 2025 | 4.25 | 6.25 | 6.25 | 6.5 | 4.25 | 660,544 |
| December 29, 2025 | 3.75 | 3.75 | 3.75 | 3.99 | 3.5 | 68,273 |
| December 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 9M |
| December 23, 2025 | 3.75 | 3.75 | 3.75 | 3.87 | 3.6 | 644,452 |
| December 22, 2025 | 3.75 | 3.75 | 3.75 | 3.88 | 3.5 | 10,721 |
| December 19, 2025 | 3.75 | 3.75 | 3.75 | 3.87 | 3.52 | 684 |
| December 18, 2025 | 3.75 | 3.75 | 3.75 | 3.87 | 3.75 | 1,445 |
| December 17, 2025 | 3.75 | 3.75 | 3.75 | 3.89 | 3.52 | 153,808 |
| December 16, 2025 | 3.75 | 3.75 | 3.75 | 3.88 | 3.75 | 6,612 |
| December 15, 2025 | 3.75 | 3.75 | 3.75 | 4 | 3.5 | 123,168 |
| December 12, 2025 | 4.25 | 3.75 | 3.75 | 4.25 | 3.6 | 79,503 |
| December 11, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.2 | 524 |
| December 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.2 | 22,557 |
| December 09, 2025 | 4.25 | 4.25 | 4.25 | 4.49 | 4 | 315,484 |
| December 08, 2025 | 4.25 | 4.25 | 4.25 | 4.49 | 4.01 | 1,463 |
| December 05, 2025 | 4.03 | 4.25 | 4.25 | 4.49 | 4.01 | 25,845 |
| December 04, 2025 | 4.49 | 4.25 | 4.25 | 4.49 | 4.01 | 15,577 |
| December 03, 2025 | 4.25 | 4.25 | 4.25 | 4.49 | 4.01 | 10,011 |
| December 02, 2025 | 4.25 | 4.25 | 4.25 | 4.49 | 4.01 | 46,390 |
| December 01, 2025 | 4.25 | 4.25 | 4.25 | 4.5 | 4.03 | 44,970 |
| November 28, 2025 | 4.25 | 4.25 | 4.25 | 4.49 | 4.04 | 1,554 |
| November 27, 2025 | 4.25 | 4.25 | 4.25 | 4.49 | 4.25 | 19,334 |
| November 26, 2025 | 4.25 | 4.25 | 4.25 | 4.49 | 4.01 | 2,304 |