26.00
+1.5(+6.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 24.75 | 26 | 26 | 26.44 | 24.5 | 822,754 |
| February 19, 2026 | 23.75 | 24.5 | 24.5 | 24.78 | 23.5 | 410,936 |
| February 18, 2026 | 23.75 | 23.75 | 23.75 | 24 | 23.5 | 229,636 |
| February 17, 2026 | 24.5 | 23.75 | 23.75 | 25 | 23.75 | 381,473 |
| February 16, 2026 | 24.5 | 24.5 | 24.5 | 25 | 24.16 | 262,650 |
| February 13, 2026 | 24.75 | 24.5 | 24.5 | 25 | 24.11 | 209,673 |
| February 12, 2026 | 25.5 | 24.75 | 24.75 | 26 | 24.6 | 411,135 |
| February 11, 2026 | 25.75 | 25.5 | 25.5 | 26 | 25.03 | 70,110 |
| February 10, 2026 | 25.75 | 25.75 | 25.75 | 26.5 | 25 | 55,697 |
| February 09, 2026 | 25.75 | 25.75 | 25.75 | 26.5 | 25.11 | 192,980 |
| February 06, 2026 | 25 | 25.75 | 25.72 | 25.88 | 25 | 151,646 |
| February 05, 2026 | 26 | 26 | 26 | 26 | 25 | 535,583 |
| February 04, 2026 | 26.25 | 26.25 | 26.25 | 27 | 25.5 | 44,488 |
| February 03, 2026 | 25 | 26.25 | 26.25 | 27 | 24.91 | 482,758 |
| February 02, 2026 | 25.75 | 25 | 25 | 26.5 | 24.5 | 189,587 |
| January 30, 2026 | 25.5 | 25.75 | 25.75 | 26.4 | 24.56 | 448,260 |
| January 29, 2026 | 26 | 25.25 | 25.25 | 26 | 25.06 | 163,238 |
| January 28, 2026 | 26.25 | 26.25 | 26.25 | 27 | 25.5 | 71,052 |
| January 27, 2026 | 26.5 | 26.25 | 26.25 | 27 | 25 | 3.39M |
| January 26, 2026 | 26.5 | 26.5 | 26.5 | 26.8 | 26.05 | 41,633 |
| January 23, 2026 | 27 | 26.5 | 26.5 | 28 | 26.25 | 104,332 |
| January 22, 2026 | 27.5 | 27 | 27 | 28 | 26.25 | 154,984 |
| January 21, 2026 | 27.5 | 27.5 | 27.5 | 28.5 | 26.5 | 102,494 |
| January 20, 2026 | 28 | 27.5 | 27.5 | 28 | 26.5 | 211,486 |
| January 19, 2026 | 27.5 | 28 | 28 | 28 | 27 | 189,909 |
| January 16, 2026 | 28 | 27.78 | 27.78 | 29 | 27 | 214,538 |
| January 15, 2026 | 28.3 | 28.1 | 28.1 | 29 | 27 | 176,681 |
| January 14, 2026 | 28 | 28.3 | 28.3 | 29 | 27.3 | 333,726 |
| January 13, 2026 | 27 | 28 | 28 | 28.96 | 26 | 1.57M |
| January 12, 2026 | 26 | 26 | 26 | 26.5 | 25.6 | 154,853 |
| January 09, 2026 | 25.75 | 26 | 26 | 26.5 | 25.5 | 95,136 |
| January 08, 2026 | 26.5 | 25.75 | 25.75 | 27 | 25.6 | 147,645 |
| January 07, 2026 | 27.75 | 26.14 | 26.14 | 28.4 | 26.14 | 176,816 |
| January 06, 2026 | 27.5 | 27.75 | 27.75 | 28.5 | 27 | 854,759 |
| January 05, 2026 | 27 | 27.5 | 27.5 | 28.5 | 27 | 440,115 |
| January 02, 2026 | 26.25 | 27 | 27 | 28.4 | 26 | 819,506 |
| December 31, 2025 | 26.5 | 26.25 | 26.25 | 27 | 26.16 | 345,892 |
| December 30, 2025 | 25.5 | 26.5 | 26.5 | 26.75 | 25.32 | 595,483 |
| December 29, 2025 | 25.5 | 25.5 | 25.5 | 27 | 25 | 139,647 |
| December 24, 2025 | 24.5 | 25.5 | 25.5 | 26 | 24.5 | 347,477 |
| December 23, 2025 | 23.75 | 25 | 25 | 25.69 | 23 | 224,214 |
| December 22, 2025 | 23.5 | 23.75 | 23.75 | 24.89 | 23 | 321,808 |
| December 19, 2025 | 23.75 | 23.5 | 23.5 | 24.4 | 23.06 | 216,413 |
| December 18, 2025 | 23.5 | 24.37 | 24.37 | 24.4 | 23.5 | 159,384 |
| December 17, 2025 | 24 | 23.5 | 23.5 | 25 | 23 | 122,442 |
| December 16, 2025 | 24 | 24 | 24 | 24.65 | 23.02 | 109,867 |
| December 15, 2025 | 24 | 24 | 24 | 24.65 | 23.25 | 31,267 |
| December 12, 2025 | 24 | 24 | 24 | 24.72 | 23.25 | 42,494 |
| December 11, 2025 | 24 | 24 | 24 | 26 | 23 | 337,063 |
| December 10, 2025 | 23 | 24 | 24 | 25 | 23 | 10,524 |
| December 09, 2025 | 24 | 24 | 24 | 25 | 23.67 | 186,281 |
| December 08, 2025 | 24 | 24 | 24 | 25 | 23 | 289,067 |
| December 05, 2025 | 22.8 | 24 | 24 | 24.34 | 22 | 818,201 |
| December 04, 2025 | 21.75 | 21.75 | 21.75 | 22.5 | 21.6 | 137,316 |
| December 03, 2025 | 22.33 | 21.75 | 21.75 | 22.33 | 21.71 | 152,580 |
| December 02, 2025 | 21.44 | 21.75 | 21.75 | 22 | 21.44 | 101,766 |
| December 01, 2025 | 21 | 21 | 21 | 21.5 | 20.5 | 67,110 |
| November 28, 2025 | 21 | 21 | 21 | 21.5 | 20.5 | 55,566 |
| November 27, 2025 | 21 | 21 | 21 | 21.5 | 20.5 | 80,604 |
| November 26, 2025 | 21 | 21 | 21 | 21.5 | 20.31 | 321,456 |