12.25
+0.5(+4.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 11.75 | 12.25 | 12.25 | 12.5 | 11.5 | 508,000 |
| February 19, 2026 | 12 | 11.75 | 11.75 | 12.2 | 11 | 145,376 |
| February 18, 2026 | 11.5 | 12 | 11.85 | 12.5 | 11 | 397,252 |
| February 17, 2026 | 11.5 | 11.5 | 11.36 | 12.5 | 11 | 581,809 |
| February 16, 2026 | 11.25 | 12.25 | 12.1 | 12.5 | 11 | 850,082 |
| February 13, 2026 | 11.25 | 11.25 | 11.25 | 12 | 10.5 | 1.94M |
| February 12, 2026 | 11.75 | 11.5 | 11.5 | 12 | 11 | 1.04M |
| February 11, 2026 | 12.5 | 11.75 | 11.75 | 12.5 | 11.5 | 1.66M |
| February 10, 2026 | 13.52 | 12 | 12 | 14.5 | 11.5 | 3.6M |
| February 09, 2026 | 14 | 12.75 | 12.75 | 14.5 | 12.5 | 5.08M |
| February 06, 2026 | 12.95 | 13.25 | 13.25 | 14.5 | 12.5 | 8.43M |
| February 05, 2026 | 11.25 | 12.25 | 12.25 | 12.5 | 11.08 | 2.52M |
| February 04, 2026 | 12 | 11.75 | 11.75 | 12.5 | 11.5 | 2.41M |
| February 03, 2026 | 11.4 | 12 | 12 | 12.5 | 11.32 | 2.71M |
| February 02, 2026 | 11.4 | 11.4 | 11.22 | 12 | 10.5 | 3M |
| January 30, 2026 | 11 | 11.25 | 11.25 | 11.5 | 10 | 676,508 |
| January 29, 2026 | 11 | 11 | 11 | 11.6 | 10.5 | 1.42M |
| January 28, 2026 | 10.5 | 11 | 11 | 11.5 | 10.32 | 1.68M |
| January 27, 2026 | 10.5 | 10.5 | 10.5 | 11 | 10.02 | 934,967 |
| January 26, 2026 | 10.75 | 10.75 | 10.75 | 11 | 10 | 850,184 |
| January 23, 2026 | 10.25 | 10.5 | 10.5 | 11 | 10.15 | 784,082 |
| January 22, 2026 | 9.75 | 10.25 | 10.25 | 10.98 | 9.75 | 614,964 |
| January 21, 2026 | 9.75 | 10 | 10 | 10.5 | 9.51 | 1.37M |
| January 20, 2026 | 9.5 | 10 | 10 | 10 | 9.1 | 1.59M |
| January 19, 2026 | 9.25 | 9.5 | 9.5 | 10 | 9 | 915,325 |
| January 16, 2026 | 9.25 | 9.5 | 9.5 | 9.5 | 9.06 | 1.34M |
| January 15, 2026 | 9.25 | 9.5 | 9.5 | 9.5 | 9.13 | 92,565 |
| January 14, 2026 | 9 | 9.5 | 9.5 | 9.5 | 8.55 | 903,848 |
| January 13, 2026 | 8.75 | 9 | 9 | 9.5 | 8.51 | 494,553 |
| January 12, 2026 | 9.25 | 8.75 | 8.75 | 9.5 | 8.51 | 430,037 |
| January 09, 2026 | 9 | 8.75 | 8.75 | 9.5 | 8.66 | 948,286 |
| January 08, 2026 | 9 | 9 | 9 | 9.5 | 8.5 | 160,746 |
| January 07, 2026 | 8.75 | 9 | 9 | 9.5 | 8.5 | 278,627 |
| January 06, 2026 | 8.75 | 8.75 | 8.75 | 8.99 | 8.5 | 426,528 |
| January 05, 2026 | 9.25 | 8.75 | 8.75 | 9.49 | 8.52 | 574,260 |
| January 02, 2026 | 8.5 | 8.75 | 8.75 | 9.47 | 8.25 | 403,168 |
| December 31, 2025 | 8.5 | 8.5 | 8.5 | 9 | 8.5 | 59,284 |
| December 30, 2025 | 9 | 8.5 | 8.5 | 9 | 8.5 | 55,609 |
| December 29, 2025 | 8.5 | 9 | 9 | 9.25 | 8.25 | 729,444 |
| December 24, 2025 | 8.75 | 8.5 | 8.5 | 9 | 8.5 | 97,113 |
| December 23, 2025 | 8.75 | 8.75 | 8.75 | 8.99 | 8.51 | 121,683 |
| December 22, 2025 | 8.3 | 8.75 | 8.75 | 9 | 8.02 | 361,486 |
| December 19, 2025 | 8.5 | 8.25 | 8.25 | 8.5 | 7.78 | 396,514 |
| December 18, 2025 | 8.75 | 8.25 | 8.25 | 8.99 | 7.66 | 987,953 |
| December 17, 2025 | 9.25 | 8.75 | 8.75 | 9.93 | 8 | 1.52M |
| December 16, 2025 | 9.5 | 9.25 | 9.25 | 9.9 | 8.63 | 385,253 |
| December 15, 2025 | 9.25 | 9.5 | 9.5 | 9.96 | 8.55 | 547,658 |
| December 12, 2025 | 9.25 | 9.5 | 9.5 | 10 | 9.01 | 349,797 |
| December 11, 2025 | 10 | 9.25 | 9.25 | 10.5 | 9 | 741,709 |
| December 10, 2025 | 10 | 10 | 10 | 10.3 | 9.5 | 353,953 |
| December 09, 2025 | 10 | 10 | 10 | 10.48 | 9.77 | 17,251 |
| December 08, 2025 | 10 | 10 | 10 | 10.48 | 9.65 | 93,484 |
| December 05, 2025 | 9.75 | 10 | 10 | 10.5 | 9.65 | 193,266 |
| December 04, 2025 | 9.88 | 9.75 | 9.75 | 9.99 | 9.51 | 44,110 |
| December 03, 2025 | 9.75 | 9.75 | 9.75 | 10.34 | 9.5 | 588,969 |
| December 02, 2025 | 9.5 | 10 | 10 | 10.5 | 9.5 | 976,669 |
| December 01, 2025 | 9.5 | 9.5 | 9.5 | 10 | 9.1 | 147,232 |
| November 28, 2025 | 9.75 | 9.5 | 9.5 | 9.99 | 9.5 | 396,423 |
| November 27, 2025 | 9.75 | 9.75 | 9.75 | 9.99 | 9.75 | 31,225 |
| November 26, 2025 | 9.75 | 9.75 | 9.75 | 9.99 | 9.6 | 23,902 |