18.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 18 | 18 | 18 | 18 | 17.8 | 11,500 |
| February 19, 2026 | 18 | 18 | 18 | 18 | 17.79 | 12,224 |
| February 18, 2026 | 18 | 18 | 18 | 18.6 | 17.79 | 85,999 |
| February 17, 2026 | 18.25 | 18 | 18 | 18.6 | 17.79 | 44,259 |
| February 16, 2026 | 18 | 18 | 18 | 18 | 17.78 | 26,416 |
| February 13, 2026 | 18.25 | 18 | 18 | 18.6 | 18 | 12,683 |
| February 12, 2026 | 18 | 18 | 18 | 18 | 17.67 | 18,600 |
| February 11, 2026 | 18 | 18 | 18 | 18 | 18 | 1.01M |
| February 10, 2026 | 18 | 18 | 18 | 18 | 17.63 | 35,571 |
| February 09, 2026 | 18 | 18 | 18 | 18 | 17.62 | 27,539 |
| February 06, 2026 | 18 | 18 | 18 | 18 | 18 | 294,000 |
| February 05, 2026 | 18 | 18 | 18 | 18.25 | 17.5 | 44,612 |
| February 04, 2026 | 18 | 18 | 18 | 18.25 | 17 | 2,727 |
| February 03, 2026 | 18 | 18 | 18 | 18 | 16.6 | 137,522 |
| February 02, 2026 | 17.5 | 17.5 | 17.5 | 18 | 16.55 | 14,231 |
| January 30, 2026 | 17.5 | 16.5 | 16.5 | 18.4 | 16.3 | 134,042 |
| January 29, 2026 | 18 | 17.5 | 17.5 | 18 | 15.1 | 65,332 |
| January 28, 2026 | 20.5 | 18 | 18 | 20.5 | 17 | 125,079 |
| January 27, 2026 | 24 | 20 | 20 | 24 | 19 | 466,701 |
| January 26, 2026 | 24 | 24 | 24 | 24 | 23.16 | 32,984 |
| January 23, 2026 | 24 | 24 | 24 | 24 | 23.16 | 25,390 |
| January 22, 2026 | 24 | 24 | 24 | 24 | 24 | 2,264 |
| January 21, 2026 | 24 | 24 | 24 | 24.8 | 24 | 1,201 |
| January 20, 2026 | 24 | 24 | 24 | 24 | 23.75 | 100,000 |
| January 19, 2026 | 24.5 | 24 | 24 | 24.5 | 23.1 | 125,800 |
| January 16, 2026 | 24 | 23.5 | 23.5 | 24 | 23.33 | 105,000 |
| January 15, 2026 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 653,660 |
| January 14, 2026 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 653,660 |
| January 13, 2026 | 24.5 | 24 | 24 | 24.5 | 23.13 | 47,592 |
| January 12, 2026 | 24.5 | 24 | 24 | 24.5 | 24 | 17,500 |
| January 09, 2026 | 24.5 | 24 | 24 | 24.58 | 24 | 17,500 |
| January 08, 2026 | 24.5 | 24 | 24 | 24.63 | 23.06 | 38,630 |
| January 07, 2026 | 24.5 | 24 | 24 | 24.65 | 23.1 | 41,281 |
| January 06, 2026 | 24.5 | 23.06 | 23.06 | 24.7 | 23.06 | 45,836 |
| January 05, 2026 | 24.5 | 24 | 24 | 24.7 | 23.03 | 220,634 |
| January 02, 2026 | 24.5 | 24 | 24 | 24.5 | 23.1 | 55,374 |
| December 31, 2025 | 24.5 | 24 | 24 | 25.57 | 24 | 5,002 |
| December 30, 2025 | 25.3 | 25.3 | 25.3 | 26 | 24.74 | 16,560 |
| December 29, 2025 | 25.3 | 25.3 | 25.3 | 25.55 | 25.3 | 36,278 |
| December 24, 2025 | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 0 |
| December 23, 2025 | 25.3 | 25.3 | 25.3 | 26 | 25.3 | 51,688 |
| December 22, 2025 | 25.3 | 25.3 | 25.3 | 25.99 | 25.3 | 310 |
| December 19, 2025 | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 18,676 |
| December 18, 2025 | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 18,676 |
| December 17, 2025 | 25.3 | 25.3 | 25.3 | 25.99 | 25.3 | 667 |
| December 16, 2025 | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 4,104 |
| December 15, 2025 | 25.3 | 25.3 | 25.3 | 25.3 | 25.05 | 13,349 |
| December 12, 2025 | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 2.07M |
| December 11, 2025 | 23.5 | 25.3 | 25.3 | 25.3 | 23.5 | 156,372 |
| December 10, 2025 | 23.5 | 24.6 | 24.6 | 24.6 | 23.5 | 1.29M |
| December 09, 2025 | 23.5 | 24.6 | 24.6 | 24.6 | 23.5 | 92,000 |
| December 08, 2025 | 23.5 | 24.5 | 24.5 | 24.5 | 23.5 | 21,400 |
| December 05, 2025 | 23.5 | 24.5 | 24.5 | 24.5 | 23.5 | 9,000 |
| December 04, 2025 | 24.49 | 24.5 | 24.5 | 24.5 | 24.49 | 181 |
| December 03, 2025 | 23.5 | 23 | 23 | 24.4 | 23 | 128,354 |
| December 02, 2025 | 24.2 | 23 | 23 | 24.2 | 22 | 148,584 |
| December 01, 2025 | 24.2 | 24 | 24 | 24.2 | 21 | 161,002 |
| November 28, 2025 | 24 | 24 | 24 | 24 | 24 | 0 |
| November 27, 2025 | 24 | 24 | 24 | 24 | 24 | 264,176 |
| November 26, 2025 | 24.2 | 23 | 23 | 24.2 | 23 | 28,904 |