19.75
+0.25(+1.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19 | 154,754 |
| February 19, 2026 | 19 | 19.5 | 19.5 | 20 | 18.5 | 901,789 |
| February 18, 2026 | 18.75 | 19 | 19 | 19.25 | 18.5 | 1.36M |
| February 17, 2026 | 18.38 | 19 | 19 | 19 | 18 | 1.4M |
| February 16, 2026 | 19.75 | 18.75 | 18.75 | 19.75 | 18 | 771,693 |
| February 13, 2026 | 19 | 18.5 | 18.5 | 19.25 | 18 | 1.77M |
| February 12, 2026 | 19.13 | 19 | 19 | 19.25 | 18.75 | 544,423 |
| February 11, 2026 | 19.13 | 19 | 19 | 19.5 | 18.75 | 593,425 |
| February 10, 2026 | 19.5 | 19 | 19 | 19.5 | 18.75 | 1.19M |
| February 09, 2026 | 19.25 | 19.25 | 19.25 | 19.5 | 18.75 | 662,690 |
| February 06, 2026 | 19.63 | 19 | 19 | 20 | 18.5 | 1.19M |
| February 05, 2026 | 19.75 | 19.5 | 19.5 | 20 | 19.5 | 649,665 |
| February 04, 2026 | 20 | 19.75 | 19.75 | 20 | 19.25 | 906,495 |
| February 03, 2026 | 20.5 | 20 | 20 | 20.5 | 19.25 | 356,541 |
| February 02, 2026 | 20.25 | 20.25 | 20.25 | 20.5 | 20 | 282,193 |
| January 30, 2026 | 20.5 | 20.1 | 20.1 | 20.5 | 20 | 550,278 |
| January 29, 2026 | 22 | 20.25 | 20.25 | 22 | 20 | 1.36M |
| January 28, 2026 | 20.5 | 20.25 | 20.25 | 21 | 20 | 385,812 |
| January 27, 2026 | 20 | 20.5 | 20.5 | 21 | 20 | 3.8M |
| January 26, 2026 | 19.75 | 20 | 20 | 21.5 | 19.5 | 700,753 |
| January 23, 2026 | 19.75 | 20 | 20 | 20.91 | 19.5 | 1.04M |
| January 22, 2026 | 19.25 | 19.88 | 19.88 | 20 | 19 | 544,327 |
| January 21, 2026 | 19.4 | 19.25 | 19.25 | 19.5 | 19 | 252,530 |
| January 20, 2026 | 20.2 | 19.4 | 19.4 | 20.5 | 19.1 | 578,119 |
| January 19, 2026 | 20.5 | 20.25 | 20.25 | 20.5 | 20 | 523,373 |
| January 16, 2026 | 20.25 | 20.3 | 20.3 | 20.5 | 20 | 72,821 |
| January 15, 2026 | 20.25 | 20.5 | 20.5 | 20.5 | 20 | 196,067 |
| January 14, 2026 | 20.25 | 20.5 | 20.5 | 20.5 | 20 | 311,460 |
| January 13, 2026 | 20 | 20 | 20 | 20.75 | 20 | 464,059 |
| January 12, 2026 | 20.5 | 20 | 20 | 21 | 20 | 848,316 |
| January 09, 2026 | 21.5 | 20.75 | 20.75 | 22 | 20.25 | 1.72M |
| January 08, 2026 | 21.5 | 22.2 | 22.2 | 22.2 | 21.15 | 571,907 |
| January 07, 2026 | 20.75 | 21.5 | 21.5 | 22 | 20.5 | 517,673 |
| January 06, 2026 | 20.25 | 20.75 | 20.75 | 21 | 20 | 1.36M |
| January 05, 2026 | 20 | 20.25 | 20.25 | 20.5 | 19.55 | 1.52M |
| January 02, 2026 | 19 | 20 | 20 | 20.5 | 19 | 1.66M |
| December 31, 2025 | 18.5 | 18.75 | 18.75 | 19 | 18.17 | 385,000 |
| December 30, 2025 | 18.5 | 18.5 | 18.5 | 19 | 18 | 516,220 |
| December 29, 2025 | 18.25 | 18.5 | 18.5 | 19.5 | 18 | 598,929 |
| December 24, 2025 | 18.75 | 18.5 | 18.5 | 19.5 | 18 | 486,484 |
| December 23, 2025 | 18.5 | 18 | 18 | 20 | 18 | 433,026 |
| December 22, 2025 | 19 | 19 | 19 | 20 | 18 | 1.51M |
| December 19, 2025 | 18.25 | 18.25 | 18.25 | 18.5 | 18 | 1.17M |
| December 18, 2025 | 18 | 18.25 | 18.25 | 18.5 | 17.5 | 827,821 |
| December 17, 2025 | 18 | 18 | 18 | 18.5 | 17.2 | 818,466 |
| December 16, 2025 | 17.75 | 18 | 18 | 18.5 | 17.36 | 4.52M |
| December 15, 2025 | 17.5 | 17.5 | 17.5 | 18 | 17 | 1.15M |
| December 12, 2025 | 17.5 | 17.5 | 17.5 | 18 | 17 | 552,081 |
| December 11, 2025 | 18.25 | 17.5 | 17.5 | 19 | 17 | 475,326 |
| December 10, 2025 | 18 | 18 | 18 | 18.5 | 17.5 | 58,482 |
| December 09, 2025 | 18 | 18 | 18 | 18.5 | 17.78 | 531,600 |
| December 08, 2025 | 18.38 | 18 | 18 | 19 | 17.5 | 383,386 |
| December 05, 2025 | 17.5 | 18.38 | 18.38 | 19 | 17.5 | 755,166 |
| December 04, 2025 | 18.4 | 17.5 | 17.5 | 19 | 17.5 | 1.41M |
| December 03, 2025 | 18.5 | 18.25 | 18.25 | 19 | 17.68 | 400,590 |
| December 02, 2025 | 18.5 | 18.5 | 18.5 | 19 | 18 | 446,365 |
| December 01, 2025 | 18.5 | 18.5 | 18.5 | 19 | 18 | 215,287 |
| November 28, 2025 | 18.5 | 18.5 | 18.5 | 19 | 18 | 106,633 |
| November 27, 2025 | 18.5 | 18.5 | 18.5 | 19 | 18 | 99,963 |
| November 26, 2025 | 18.5 | 18.5 | 18.5 | 19 | 18 | 170,644 |