16.43
-0.125(-0.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 16.5 | 16.43 | 16.43 | 16.5 | 16.35 | 397,476 |
| February 19, 2026 | 16.4 | 16.55 | 16.55 | 16.7 | 15.55 | 305,576 |
| February 18, 2026 | 16.5 | 16.18 | 16.18 | 16.5 | 16 | 436,990 |
| February 17, 2026 | 16.4 | 16 | 16 | 16.6 | 16 | 130,086 |
| February 16, 2026 | 16.09 | 16.2 | 16.2 | 16.6 | 16 | 171,676 |
| February 13, 2026 | 16.35 | 16.3 | 16.3 | 16.9 | 16 | 361,032 |
| February 12, 2026 | 16.85 | 16.35 | 16.35 | 16.9 | 16.05 | 737,139 |
| February 11, 2026 | 19 | 16.9 | 16.9 | 19 | 16.17 | 1.7M |
| February 10, 2026 | 19.45 | 19.27 | 19.27 | 19.6 | 19.2 | 121,826 |
| February 09, 2026 | 19.4 | 19.38 | 19.38 | 19.6 | 19.2 | 100,220 |
| February 06, 2026 | 19.5 | 19.3 | 19.3 | 19.6 | 19.11 | 82,428 |
| February 05, 2026 | 20.2 | 19.8 | 19.8 | 20.2 | 19.4 | 387,355 |
| February 04, 2026 | 19.9 | 20.3 | 20.3 | 20.5 | 19.9 | 215,381 |
| February 03, 2026 | 18.45 | 19.95 | 19.95 | 19.95 | 18.45 | 106,655 |
| February 02, 2026 | 18 | 19.2 | 19.2 | 19.2 | 18 | 144,684 |
| January 30, 2026 | 18.6 | 18.8 | 18.8 | 19.05 | 18.6 | 51,253 |
| January 29, 2026 | 19 | 18.95 | 18.95 | 19 | 18.05 | 69,981 |
| January 28, 2026 | 19.4 | 18.7 | 18.7 | 19.4 | 18.61 | 286,559 |
| January 27, 2026 | 23.8 | 19.2 | 19.2 | 24 | 18.75 | 852,554 |
| January 26, 2026 | 21 | 21.8 | 21.8 | 22.24 | 21 | 250,444 |
| January 23, 2026 | 20 | 21.5 | 21.5 | 23 | 19 | 1.73M |
| January 22, 2026 | 17.25 | 20.4 | 20.4 | 21.2 | 16.9 | 678,043 |
| January 21, 2026 | 16.15 | 17.15 | 17.15 | 17.6 | 16.15 | 639,642 |
| January 20, 2026 | 16.51 | 16.65 | 16.65 | 16.7 | 16.51 | 243,865 |
| January 19, 2026 | 16.1 | 16.6 | 16.6 | 16.7 | 16.1 | 91,144 |
| January 16, 2026 | 16.5 | 16.55 | 16.55 | 16.6 | 16.06 | 46,498 |
| January 15, 2026 | 16.35 | 16.4 | 16.4 | 17.1 | 16.32 | 148,910 |
| January 14, 2026 | 17.1 | 17 | 17 | 17.3 | 16.81 | 170,821 |
| January 13, 2026 | 17.6 | 17 | 17 | 17.6 | 17 | 152,550 |
| January 12, 2026 | 17.9 | 17.4 | 17.4 | 17.9 | 17.3 | 58,159 |
| January 09, 2026 | 17.67 | 17.7 | 17.7 | 17.8 | 17.4 | 48,466 |
| January 08, 2026 | 17.7 | 17.55 | 17.55 | 17.7 | 17.37 | 25,362 |
| January 07, 2026 | 17.18 | 17.5 | 17.5 | 17.7 | 17.1 | 29,098 |
| January 06, 2026 | 17.5 | 17.65 | 17.65 | 17.65 | 17 | 65,261 |
| January 05, 2026 | 17.18 | 17.5 | 17.5 | 18.05 | 17.05 | 148,031 |
| January 02, 2026 | 17.74 | 17.65 | 17.65 | 17.75 | 17 | 48,326 |
| December 31, 2025 | 18.1 | 17.5 | 17.5 | 18.15 | 17.38 | 187,484 |
| December 30, 2025 | 17.5 | 17.7 | 17.7 | 18 | 17.43 | 20,788 |
| December 29, 2025 | 17.8 | 17.85 | 17.85 | 18.5 | 17 | 282,886 |
| December 24, 2025 | 18.3 | 17.8 | 17.8 | 18.3 | 16.5 | 280,010 |
| December 23, 2025 | 18.7 | 18.08 | 18.08 | 19 | 17.6 | 220,726 |
| December 22, 2025 | 20 | 18.85 | 18.85 | 20 | 18.7 | 112,415 |
| December 19, 2025 | 19.23 | 19.5 | 19.5 | 20.4 | 19 | 271,830 |
| December 18, 2025 | 19 | 19.43 | 19.43 | 19.85 | 18.89 | 108,305 |
| December 17, 2025 | 19.04 | 19.05 | 19.05 | 19.23 | 18.9 | 435,015 |
| December 16, 2025 | 18.95 | 19.1 | 19.1 | 19.2 | 18.5 | 138,828 |
| December 15, 2025 | 19 | 18.3 | 18.3 | 19 | 18.15 | 12,978 |
| December 12, 2025 | 19.2 | 18.8 | 18.8 | 19.2 | 18.15 | 64,386 |
| December 11, 2025 | 18.23 | 18.95 | 18.95 | 18.95 | 18.1 | 177,108 |
| December 10, 2025 | 18.62 | 18.5 | 18.5 | 19.2 | 18.25 | 43,433 |
| December 09, 2025 | 19.9 | 19.2 | 19.2 | 19.9 | 18.55 | 107,556 |
| December 08, 2025 | 18.05 | 19.23 | 19.23 | 19.23 | 18.05 | 25,243 |
| December 05, 2025 | 18.5 | 18.77 | 18.77 | 19.25 | 18.05 | 236,361 |
| December 04, 2025 | 19 | 18.9 | 18.9 | 19 | 18.02 | 462,132 |
| December 03, 2025 | 19 | 18.75 | 18.75 | 19.5 | 18.56 | 224,310 |
| December 02, 2025 | 20.3 | 19.3 | 19.3 | 21.2 | 19.09 | 499,061 |
| December 01, 2025 | 22 | 20 | 20 | 22.7 | 19.95 | 459,913 |
| November 28, 2025 | 22.8 | 22.1 | 22.1 | 23.5 | 22.1 | 446,306 |
| November 27, 2025 | 24 | 23.7 | 23.7 | 26 | 22.41 | 411,101 |
| November 26, 2025 | 25.35 | 24.2 | 24.2 | 25.6 | 24 | 270,610 |