21.80
+0.1(+0.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 21.7 | 22 | 22 | 22 | 21 | 168,168 |
| February 19, 2026 | 20 | 21.7 | 21.7 | 22.12 | 19.9 | 286,855 |
| February 18, 2026 | 19.6 | 19.9 | 19.9 | 20 | 19.4 | 202,847 |
| February 17, 2026 | 18.7 | 19.6 | 19.6 | 19.8 | 18.7 | 168,057 |
| February 16, 2026 | 19.8 | 18.9 | 18.9 | 19.8 | 18.9 | 54,094 |
| February 13, 2026 | 18.9 | 19.5 | 19.5 | 19.6 | 18.9 | 131,005 |
| February 12, 2026 | 17.25 | 19.3 | 19.3 | 19.9 | 17 | 661,748 |
| February 11, 2026 | 17.25 | 17.25 | 17.25 | 17.5 | 17.17 | 29,076 |
| February 10, 2026 | 17 | 17.25 | 17.25 | 17.5 | 17 | 106,124 |
| February 09, 2026 | 16.76 | 17 | 17 | 17.5 | 16.76 | 4,456 |
| February 06, 2026 | 17 | 17 | 17.4 | 17.5 | 16.6 | 168,555 |
| February 05, 2026 | 17.5 | 17.5 | 17.5 | 17.5 | 17.01 | 1,767 |
| February 04, 2026 | 17.5 | 17.5 | 17.5 | 18 | 17 | 156,388 |
| February 03, 2026 | 16 | 17.5 | 17.5 | 17.7 | 15.03 | 408,137 |
| February 02, 2026 | 15.5 | 15.5 | 15.5 | 16 | 15 | 74,584 |
| January 30, 2026 | 16.5 | 15.5 | 15.5 | 16.89 | 15.3 | 448,738 |
| January 29, 2026 | 16 | 16.5 | 16.5 | 17 | 15.15 | 179,640 |
| January 28, 2026 | 14.95 | 15.75 | 15.75 | 16 | 14 | 823,856 |
| January 27, 2026 | 13.25 | 13.5 | 13.5 | 13.5 | 13.25 | 107,398 |
| January 26, 2026 | 13 | 13.25 | 13.25 | 13.3 | 12.75 | 170,840 |
| January 23, 2026 | 13.5 | 12.9 | 12.9 | 14 | 12.3 | 1.3M |
| January 22, 2026 | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 580,000 |
| January 21, 2026 | 13.5 | 13.5 | 13.5 | 14 | 13.06 | 72,689 |
| January 20, 2026 | 13.5 | 13.5 | 13.5 | 13.75 | 13.5 | 28,138 |
| January 19, 2026 | 13.5 | 13.5 | 13.5 | 14 | 13 | 235,413 |
| January 16, 2026 | 13.25 | 13 | 13 | 13.5 | 13 | 118,433 |
| January 15, 2026 | 13.5 | 13.5 | 13.5 | 13.5 | 13.25 | 113,884 |
| January 14, 2026 | 13.25 | 13.25 | 13.25 | 13.5 | 13.11 | 15,800 |
| January 13, 2026 | 13.5 | 13.25 | 13.5 | 13.5 | 13.25 | 50,192 |
| January 12, 2026 | 14 | 13.25 | 13.25 | 14 | 12.75 | 31,598 |
| January 09, 2026 | 14.5 | 12.75 | 12.75 | 14.5 | 12.5 | 1.33M |
| January 08, 2026 | 14.75 | 15 | 15 | 15.2 | 14.15 | 33,855 |
| January 07, 2026 | 14.75 | 14.75 | 14.75 | 15 | 14.5 | 36,991 |
| January 06, 2026 | 15 | 15 | 15 | 15.38 | 14.95 | 104,060 |
| January 05, 2026 | 14.75 | 15 | 15 | 15.5 | 14.75 | 65,525 |
| January 02, 2026 | 14.75 | 14.75 | 14.75 | 15 | 14.7 | 9,742 |
| December 31, 2025 | 14.75 | 14.3 | 14.3 | 15 | 14.3 | 12,104 |
| December 30, 2025 | 14.75 | 14.75 | 14.75 | 15 | 14.5 | 5,213 |
| December 29, 2025 | 15 | 14.75 | 14.75 | 15.45 | 14.75 | 144,630 |
| December 24, 2025 | 15 | 15 | 15 | 15 | 15 | 1,800 |
| December 23, 2025 | 15.25 | 15 | 15 | 15.48 | 15 | 117,002 |
| December 22, 2025 | 15.25 | 15.25 | 15.25 | 15.48 | 15.19 | 22,424 |
| December 19, 2025 | 15.75 | 15.25 | 15.25 | 16 | 15.16 | 94,095 |
| December 18, 2025 | 15.75 | 15.9 | 15.9 | 16 | 15.75 | 131,620 |
| December 17, 2025 | 16.75 | 16 | 16 | 16.75 | 15.82 | 111,151 |
| December 16, 2025 | 16.75 | 16.75 | 16.75 | 17 | 16.75 | 18,234 |
| December 15, 2025 | 17 | 16.7 | 16.7 | 17.14 | 16.7 | 17,623 |
| December 12, 2025 | 16.75 | 16.95 | 16.95 | 17 | 16.75 | 45,376 |
| December 11, 2025 | 18.5 | 16.75 | 16.75 | 19 | 16.75 | 491,789 |
| December 10, 2025 | 18.5 | 18.5 | 18.5 | 18.6 | 18.5 | 10,752 |
| December 09, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18 | 34,922 |
| December 08, 2025 | 19.25 | 18.5 | 18.5 | 19.25 | 18 | 136,249 |
| December 05, 2025 | 19.12 | 19.25 | 19.25 | 20 | 19 | 33,842 |
| December 04, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 303,273 |
| December 03, 2025 | 19.75 | 19.75 | 19.75 | 19.98 | 19.5 | 19,570 |
| December 02, 2025 | 19.5 | 19.5 | 19.5 | 20 | 19.5 | 265 |
| December 01, 2025 | 20.25 | 19.75 | 19.75 | 20.25 | 18.1 | 39,338 |
| November 28, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 19.5 | 14,000 |
| November 27, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 19.67 | 3,516 |
| November 26, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 19.5 | 554 |