26.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 26.8 | 26 | 26 | 27 | 25.46 | 34,657 |
| February 19, 2026 | 25.8 | 26.8 | 26.8 | 26.86 | 25.39 | 242,219 |
| February 18, 2026 | 27 | 25.5 | 25.5 | 27.8 | 25.23 | 263,718 |
| February 17, 2026 | 24 | 27 | 27 | 30.4 | 24 | 1.25M |
| February 16, 2026 | 24 | 24 | 24 | 25 | 23.05 | 140,974 |
| February 13, 2026 | 24 | 24 | 24 | 24.4 | 23.72 | 144,321 |
| February 12, 2026 | 24 | 24 | 24 | 24.99 | 23.2 | 97,045 |
| February 11, 2026 | 23 | 24 | 24 | 24.5 | 23 | 387,401 |
| February 10, 2026 | 23 | 23 | 23 | 23.8 | 22.67 | 364,673 |
| February 09, 2026 | 23 | 23 | 23 | 23.8 | 22.4 | 88,642 |
| February 06, 2026 | 23 | 23 | 23 | 23.24 | 22 | 126,573 |
| February 05, 2026 | 24.5 | 23 | 23 | 24.9 | 22.15 | 501,770 |
| February 04, 2026 | 20.7 | 24.5 | 24.5 | 25.9 | 20.7 | 1.37M |
| February 03, 2026 | 18 | 20.7 | 20.7 | 22.5 | 16.9 | 1.81M |
| February 02, 2026 | 16 | 16 | 16 | 16.5 | 15.52 | 109,941 |
| January 30, 2026 | 16.25 | 16 | 16 | 16.45 | 15.51 | 207,857 |
| January 29, 2026 | 17 | 16.25 | 16.25 | 17 | 16.01 | 276,265 |
| January 28, 2026 | 17 | 17 | 17 | 17 | 16.8 | 65,306 |
| January 27, 2026 | 17 | 17 | 17 | 17 | 16.54 | 36,344 |
| January 26, 2026 | 17 | 17 | 17 | 17.49 | 16.76 | 146,975 |
| January 23, 2026 | 17.5 | 17 | 17 | 18 | 16.7 | 517,219 |
| January 22, 2026 | 17.25 | 17.5 | 17.5 | 17.9 | 16.6 | 522,232 |
| January 21, 2026 | 16.5 | 16.75 | 16.75 | 17.27 | 16.5 | 150,177 |
| January 20, 2026 | 17 | 16.5 | 16.5 | 17 | 16.01 | 102,185 |
| January 19, 2026 | 17.25 | 17 | 17 | 17.37 | 17 | 130,018 |
| January 16, 2026 | 17.25 | 17.25 | 17.25 | 17.44 | 17.13 | 66,921 |
| January 15, 2026 | 17.5 | 17.25 | 17.25 | 17.75 | 17 | 172,872 |
| January 14, 2026 | 17 | 17.45 | 17.45 | 17.5 | 16.72 | 138,367 |
| January 13, 2026 | 16.5 | 17 | 17 | 17.46 | 16.5 | 76,521 |
| January 12, 2026 | 17 | 16.5 | 16.5 | 17.18 | 16.18 | 116,663 |
| January 09, 2026 | 17.25 | 17 | 17 | 17.25 | 16.52 | 58,051 |
| January 08, 2026 | 17.5 | 17.25 | 17.25 | 17.97 | 16.52 | 51,780 |
| January 07, 2026 | 18 | 17.5 | 17.5 | 19 | 17.1 | 267,909 |
| January 06, 2026 | 16.75 | 18 | 18 | 18 | 16.27 | 356,172 |
| January 05, 2026 | 17.75 | 16.75 | 16.75 | 17.81 | 16.22 | 250,261 |
| January 02, 2026 | 18.5 | 17.75 | 17.75 | 18.98 | 17.5 | 312,639 |
| December 31, 2025 | 17 | 18.5 | 18.5 | 18.98 | 16.76 | 304,564 |
| December 30, 2025 | 19.5 | 17 | 17 | 20 | 16.95 | 781,920 |
| December 29, 2025 | 17.75 | 19.5 | 19.5 | 19.8 | 17.63 | 396,794 |
| December 24, 2025 | 17.75 | 17.75 | 17.75 | 18.5 | 17.45 | 10,163 |
| December 23, 2025 | 18.5 | 17.75 | 17.75 | 18.8 | 17.2 | 454,345 |
| December 22, 2025 | 14.75 | 18.5 | 18.5 | 20 | 14.66 | 1.14M |
| December 19, 2025 | 14.75 | 14.75 | 14.75 | 14.98 | 14.58 | 109,081 |
| December 18, 2025 | 14.75 | 14.75 | 14.75 | 14.95 | 14.58 | 117,127 |
| December 17, 2025 | 15 | 14.75 | 14.75 | 15 | 14.5 | 313,644 |
| December 16, 2025 | 15 | 15 | 15 | 15.5 | 14.9 | 11,333 |
| December 15, 2025 | 15 | 15 | 15 | 15.5 | 14.86 | 150,040 |
| December 12, 2025 | 15 | 15 | 15 | 15.5 | 14.65 | 170,007 |
| December 11, 2025 | 14.75 | 15 | 15 | 15.6 | 14.75 | 571,493 |
| December 10, 2025 | 15 | 14.75 | 14.75 | 15.37 | 14.5 | 275,204 |
| December 09, 2025 | 12.95 | 15 | 15 | 15.6 | 12.68 | 1.2M |
| December 08, 2025 | 13.75 | 12.75 | 12.75 | 14 | 12 | 2.41M |
| December 05, 2025 | 10.25 | 13.75 | 13.75 | 14.5 | 10.25 | 2.82M |
| December 04, 2025 | 10.3 | 10.25 | 10.25 | 10.5 | 10 | 335,979 |
| December 03, 2025 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 835,414 |
| December 02, 2025 | 9.84 | 10.25 | 10.25 | 10.45 | 9.75 | 1.16M |
| December 01, 2025 | 7.25 | 10.13 | 10.13 | 10.48 | 7.25 | 5.6M |
| November 28, 2025 | 6.75 | 6.63 | 6.63 | 6.88 | 6.25 | 281,516 |
| November 27, 2025 | 7 | 6.75 | 6.75 | 7.15 | 6.56 | 60,028 |
| November 26, 2025 | 7 | 7 | 7 | 7 | 7 | 389,122 |