16.75
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 17.5 | 16.9 | 16.9 | 17.5 | 16 | 82,621 |
| February 19, 2026 | 17 | 16.75 | 16.75 | 17.5 | 16 | 59,803 |
| February 18, 2026 | 16.75 | 17 | 17 | 17.3 | 16.5 | 252,307 |
| February 17, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.5 | 40,000 |
| February 16, 2026 | 17 | 16.75 | 16.75 | 17.5 | 16.22 | 82,341 |
| February 13, 2026 | 17.5 | 16.75 | 16.75 | 18 | 16.5 | 327,680 |
| February 12, 2026 | 18 | 17.5 | 17.5 | 18 | 17 | 254,400 |
| February 11, 2026 | 17.75 | 17.5 | 17.5 | 18 | 17.5 | 225,098 |
| February 10, 2026 | 18 | 17.75 | 17.75 | 18 | 16.51 | 617,576 |
| February 09, 2026 | 16.5 | 18 | 18 | 18.35 | 15 | 1.67M |
| February 06, 2026 | 16.5 | 16.5 | 16.5 | 17 | 16 | 132,455 |
| February 05, 2026 | 17.5 | 16.5 | 16.5 | 18 | 16.05 | 421,573 |
| February 04, 2026 | 18.5 | 17.5 | 17.5 | 18.5 | 17.18 | 247,609 |
| February 03, 2026 | 18.5 | 18.5 | 18.5 | 19 | 18.06 | 277,569 |
| February 02, 2026 | 18.5 | 18.62 | 18.62 | 19 | 18 | 94,100 |
| January 30, 2026 | 18.5 | 18.5 | 18.5 | 19 | 18 | 387,592 |
| January 29, 2026 | 20.3 | 18.5 | 18.5 | 21 | 18.05 | 1.65M |
| January 28, 2026 | 19 | 20.3 | 20.3 | 20.3 | 19 | 561,258 |
| January 27, 2026 | 20.25 | 19 | 19 | 21 | 19 | 414,105 |
| January 26, 2026 | 18.5 | 20 | 20 | 20.3 | 18 | 389,149 |
| January 23, 2026 | 18 | 18.5 | 18.5 | 19 | 17 | 450,232 |
| January 22, 2026 | 18 | 17.5 | 17.5 | 18 | 17.13 | 200,306 |
| January 21, 2026 | 18 | 17.5 | 17.5 | 18.2 | 17 | 512,550 |
| January 20, 2026 | 18.5 | 18 | 18 | 18.5 | 17 | 207,625 |
| January 19, 2026 | 18.5 | 18.5 | 18.5 | 18.7 | 18 | 264,365 |
| January 16, 2026 | 18.5 | 18.02 | 18.02 | 19.2 | 18.02 | 158,361 |
| January 15, 2026 | 18.75 | 18.5 | 18.5 | 19.4 | 18 | 79,287 |
| January 14, 2026 | 19.29 | 18.35 | 18.35 | 19.5 | 18.35 | 120,666 |
| January 13, 2026 | 18.75 | 18.75 | 18.75 | 19.39 | 18.4 | 119,466 |
| January 12, 2026 | 18.75 | 18.75 | 18.75 | 19.5 | 18.61 | 65,970 |
| January 09, 2026 | 18.75 | 18.75 | 18.75 | 19.1 | 18 | 150,178 |
| January 08, 2026 | 18.75 | 18.75 | 18.75 | 19.2 | 18.35 | 118,394 |
| January 07, 2026 | 20 | 19.3 | 19.3 | 20 | 18.55 | 135,253 |
| January 06, 2026 | 21 | 20 | 20 | 21 | 18.05 | 1.09M |
| January 05, 2026 | 22 | 21 | 21 | 24 | 20 | 445,119 |
| January 02, 2026 | 20 | 22.9 | 22.9 | 22.9 | 20 | 213,208 |
| December 31, 2025 | 20.5 | 20 | 20 | 21 | 20 | 26,538 |
| December 30, 2025 | 20.5 | 20.5 | 20.5 | 21 | 20.33 | 34,819 |
| December 29, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20 | 49,867 |
| December 24, 2025 | 20.5 | 20.5 | 20.5 | 21 | 20 | 101,675 |
| December 23, 2025 | 20.5 | 20.5 | 20.5 | 21 | 20 | 31,441 |
| December 22, 2025 | 22 | 20.5 | 20.5 | 22 | 20 | 152,998 |
| December 19, 2025 | 22 | 22 | 22 | 22 | 21.15 | 162,096 |
| December 18, 2025 | 22 | 22 | 22 | 22 | 21.27 | 90,583 |
| December 17, 2025 | 22.5 | 22 | 22 | 23 | 21.26 | 134,782 |
| December 16, 2025 | 23.5 | 22.5 | 22.5 | 23.5 | 21.5 | 40,319 |
| December 15, 2025 | 23.5 | 23.5 | 23.5 | 24.25 | 22 | 94,536 |
| December 12, 2025 | 23 | 23.5 | 23.5 | 23.8 | 22 | 320,902 |
| December 11, 2025 | 23 | 23 | 23 | 24 | 22.15 | 448,906 |
| December 10, 2025 | 22.5 | 22.5 | 22.5 | 22.8 | 21.28 | 244,321 |
| December 09, 2025 | 22.5 | 22.5 | 22.5 | 22.5 | 22 | 36,066 |
| December 08, 2025 | 22.5 | 22 | 22 | 23 | 21.25 | 282,664 |
| December 05, 2025 | 25 | 22.5 | 22.5 | 25.5 | 22.5 | 259,345 |
| December 04, 2025 | 26 | 25 | 25 | 26 | 24.2 | 11,878 |
| December 03, 2025 | 23.5 | 25 | 25 | 25.45 | 23.45 | 374,373 |
| December 02, 2025 | 24.5 | 23 | 23 | 25.25 | 22.34 | 212,191 |
| December 01, 2025 | 22.5 | 24.5 | 24.5 | 25.7 | 22.11 | 474,561 |
| November 28, 2025 | 23 | 22.5 | 22.5 | 23.5 | 22.01 | 192,237 |
| November 27, 2025 | 22.5 | 23 | 23 | 23.2 | 22 | 316,320 |
| November 26, 2025 | 24 | 22.5 | 22.5 | 24 | 22.36 | 261,903 |