18.25
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 18.25 | 18.25 | 18.25 | 18.5 | 18 | 6,972 |
| February 19, 2026 | 18.25 | 18.25 | 18.25 | 18.5 | 18 | 2,694 |
| February 18, 2026 | 18.25 | 18.25 | 18.25 | 18.5 | 18 | 6,532 |
| February 17, 2026 | 18.25 | 18.25 | 18.25 | 18.5 | 18 | 17,387 |
| February 16, 2026 | 18.5 | 18.25 | 18.25 | 19 | 18 | 301,117 |
| February 13, 2026 | 18.5 | 18.5 | 18.5 | 19 | 18 | 142,613 |
| February 12, 2026 | 18.5 | 18.5 | 18.5 | 18.84 | 18 | 105,274 |
| February 11, 2026 | 19 | 18.5 | 18.5 | 20 | 18 | 209,365 |
| February 10, 2026 | 19 | 18.5 | 18.5 | 19 | 18 | 46,802 |
| February 09, 2026 | 18.75 | 18.5 | 18.5 | 19 | 18 | 78,735 |
| February 06, 2026 | 18.15 | 18.5 | 18.16 | 18.75 | 18 | 115,180 |
| February 05, 2026 | 18.5 | 18.5 | 18.5 | 18.77 | 18 | 272,793 |
| February 04, 2026 | 18.5 | 18.5 | 18.5 | 19 | 18 | 98,072 |
| February 03, 2026 | 19.9 | 18.5 | 18.5 | 19.9 | 18 | 40,287 |
| February 02, 2026 | 19 | 19 | 19 | 20 | 18 | 51,564 |
| January 30, 2026 | 19 | 19 | 19 | 20 | 18.1 | 26,696 |
| January 29, 2026 | 20 | 19 | 19 | 21.4 | 18 | 154,815 |
| January 28, 2026 | 20 | 20 | 20 | 21.2 | 19.02 | 33,365 |
| January 27, 2026 | 20.5 | 20 | 20 | 20.5 | 19.3 | 109,258 |
| January 26, 2026 | 20.5 | 20.5 | 20.5 | 21 | 20 | 70,722 |
| January 23, 2026 | 20.5 | 20.5 | 20.5 | 21 | 20.3 | 102,050 |
| January 22, 2026 | 20.5 | 20.5 | 20.5 | 21 | 20.1 | 358,925 |
| January 21, 2026 | 20.5 | 20.5 | 20.5 | 21 | 20.4 | 261,252 |
| January 20, 2026 | 20.9 | 20.5 | 20.5 | 21 | 20.13 | 181,719 |
| January 19, 2026 | 23 | 20.9 | 20.9 | 24 | 20 | 406,064 |
| January 16, 2026 | 23 | 23 | 23 | 23.28 | 22 | 95,868 |
| January 15, 2026 | 22.5 | 23 | 23 | 24 | 22 | 326,240 |
| January 14, 2026 | 22 | 22.4 | 22.4 | 24 | 21.25 | 41,396 |
| January 13, 2026 | 22 | 22 | 22 | 22.78 | 21.25 | 188,809 |
| January 12, 2026 | 22 | 22 | 22 | 23 | 21 | 99,592 |
| January 09, 2026 | 21 | 22 | 22 | 22.7 | 20 | 109,427 |
| January 08, 2026 | 20 | 21 | 21 | 21 | 20 | 59,596 |
| January 07, 2026 | 20.5 | 20 | 20 | 21 | 20 | 118,009 |
| January 06, 2026 | 18.5 | 20.5 | 20.5 | 21 | 18 | 363,569 |
| January 05, 2026 | 18.5 | 18.5 | 18.5 | 18.65 | 18.07 | 28,741 |
| January 02, 2026 | 18.25 | 18.5 | 18.5 | 19 | 18.01 | 120,660 |
| December 31, 2025 | 18.25 | 18.25 | 18.25 | 18.5 | 18.25 | 12,762 |
| December 30, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.16M |
| December 29, 2025 | 18.5 | 18.25 | 18.25 | 19 | 18 | 59,232 |
| December 24, 2025 | 18.5 | 18.5 | 18.5 | 19 | 18 | 20,504 |
| December 23, 2025 | 18.5 | 18.5 | 18.5 | 19 | 18 | 59,464 |
| December 22, 2025 | 18.5 | 18.5 | 18.5 | 19 | 18 | 33,818 |
| December 19, 2025 | 18.5 | 18.5 | 18.5 | 18.65 | 18 | 47,572 |
| December 18, 2025 | 19.75 | 18.5 | 18.5 | 20 | 18 | 118,322 |
| December 17, 2025 | 19.75 | 19.75 | 19.75 | 21 | 18.55 | 92,138 |
| December 16, 2025 | 20 | 19.75 | 19.75 | 21 | 18.5 | 23,803 |
| December 15, 2025 | 20 | 20 | 20 | 20.2 | 19.04 | 32,658 |
| December 12, 2025 | 20 | 20 | 20 | 20 | 19.04 | 8,742 |
| December 11, 2025 | 20 | 20 | 20 | 20 | 20 | 22,204 |
| December 10, 2025 | 20 | 20 | 20 | 20 | 20 | 22,204 |
| December 09, 2025 | 20.25 | 20 | 20 | 21 | 19.5 | 22,204 |
| December 08, 2025 | 21 | 20.25 | 20.25 | 21 | 19.5 | 46,417 |
| December 05, 2025 | 20.25 | 20.7 | 20.7 | 21 | 19.53 | 201,429 |
| December 04, 2025 | 20.4 | 20.25 | 20.25 | 22 | 19.5 | 256,850 |
| December 03, 2025 | 20.5 | 20.25 | 20.25 | 20.68 | 19.5 | 56,593 |
| December 02, 2025 | 20.25 | 20.25 | 20.25 | 21 | 19.5 | 463,099 |
| December 01, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 19.53 | 14,081 |
| November 28, 2025 | 20.25 | 20.8 | 20.8 | 21.4 | 19.53 | 78,057 |
| November 27, 2025 | 19.25 | 21 | 21 | 21 | 19.25 | 276,142 |
| November 26, 2025 | 19 | 19.25 | 19.25 | 20 | 18.64 | 88,867 |