25.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 24.5 | 25 | 25 | 25 | 24 | 340,174 |
| February 19, 2026 | 24 | 25 | 25 | 25 | 23.5 | 222,074 |
| February 18, 2026 | 24 | 24 | 24 | 24.5 | 23 | 389,187 |
| February 17, 2026 | 24 | 24 | 24 | 24.5 | 23.6 | 96,571 |
| February 16, 2026 | 24 | 24 | 24 | 24.5 | 23.35 | 187,420 |
| February 13, 2026 | 23.5 | 24 | 24 | 24.5 | 23 | 71,010 |
| February 12, 2026 | 23.35 | 24 | 24 | 24.5 | 23.35 | 311,948 |
| February 11, 2026 | 23.25 | 23.6 | 23.6 | 24 | 23 | 1.59M |
| February 10, 2026 | 23.5 | 23.25 | 23.25 | 23.8 | 22.88 | 376,273 |
| February 09, 2026 | 23.25 | 23.5 | 23.5 | 24 | 22.66 | 364,828 |
| February 06, 2026 | 22.75 | 22.8 | 22.8 | 24 | 22 | 1.25M |
| February 05, 2026 | 23.5 | 23 | 23 | 24 | 22.11 | 967,662 |
| February 04, 2026 | 23.4 | 23.5 | 23.5 | 24 | 22.5 | 2.03M |
| February 03, 2026 | 25.5 | 23.3 | 23.3 | 27.5 | 21.74 | 5.77M |
| February 02, 2026 | 25.5 | 25.4 | 25.4 | 26 | 25.06 | 1.23M |
| January 30, 2026 | 24.85 | 25.25 | 25.25 | 25.5 | 24.85 | 1.17M |
| January 29, 2026 | 24.75 | 25 | 25 | 25.5 | 24.5 | 6.92M |
| January 28, 2026 | 24.75 | 24.8 | 24.8 | 25 | 24.5 | 1.77M |
| January 27, 2026 | 24.75 | 24.75 | 24.75 | 25.13 | 24.5 | 316,080 |
| January 26, 2026 | 24.75 | 24.75 | 24.75 | 25 | 24.5 | 1.45M |
| January 23, 2026 | 24.75 | 24.7 | 24.7 | 25.5 | 24.5 | 357,229 |
| January 22, 2026 | 25 | 24.75 | 24.75 | 25 | 24.5 | 810,903 |
| January 21, 2026 | 24.5 | 24.75 | 24.75 | 25 | 24 | 8.01M |
| January 20, 2026 | 24.5 | 24.7 | 24.7 | 25 | 24 | 1.88M |
| January 19, 2026 | 24.5 | 24.6 | 24.6 | 26 | 24 | 3.1M |
| January 16, 2026 | 25 | 24.5 | 24.5 | 25.3 | 24 | 163,915 |
| January 15, 2026 | 25.5 | 25 | 25 | 26 | 24 | 2.94M |
| January 14, 2026 | 24 | 25.1 | 25.1 | 25.5 | 24 | 803,278 |
| January 13, 2026 | 23.5 | 24 | 24 | 25 | 23 | 805,002 |
| January 12, 2026 | 23.88 | 23.75 | 23.75 | 24 | 23.5 | 318,917 |
| January 09, 2026 | 23 | 24 | 24 | 24 | 22.5 | 812,503 |
| January 08, 2026 | 23.5 | 23 | 23 | 23.85 | 22.75 | 747,561 |
| January 07, 2026 | 23.25 | 23.5 | 23.5 | 24.5 | 22.5 | 516,837 |
| January 06, 2026 | 23 | 23.5 | 23.5 | 24 | 22.5 | 599,399 |
| January 05, 2026 | 23.25 | 23 | 23 | 23.5 | 22.5 | 877,973 |
| January 02, 2026 | 23.5 | 23.25 | 23.25 | 24 | 23 | 621,384 |
| December 31, 2025 | 23 | 23.5 | 23.5 | 24 | 23 | 195,270 |
| December 30, 2025 | 23.25 | 23.5 | 23.5 | 24 | 23 | 401,713 |
| December 29, 2025 | 22.25 | 23.25 | 23.25 | 23.5 | 22 | 198,219 |
| December 24, 2025 | 22.25 | 22.5 | 22.5 | 22.5 | 22.03 | 125,021 |
| December 23, 2025 | 22.11 | 22 | 22 | 23.5 | 22 | 724,826 |
| December 22, 2025 | 22 | 23.25 | 23.25 | 23.5 | 21.75 | 1.11M |
| December 19, 2025 | 21.5 | 21.75 | 21.75 | 22 | 21.15 | 1.14M |
| December 18, 2025 | 21.5 | 21.5 | 21.5 | 22 | 21 | 227,486 |
| December 17, 2025 | 21.5 | 21.5 | 21.5 | 22 | 20.5 | 1.79M |
| December 16, 2025 | 23 | 21.5 | 21.5 | 23.5 | 21.08 | 912,461 |
| December 15, 2025 | 23.75 | 23 | 23 | 24 | 22.5 | 158,432 |
| December 12, 2025 | 23.75 | 23.6 | 23.6 | 23.9 | 23.5 | 174,183 |
| December 11, 2025 | 23.75 | 23.75 | 23.75 | 23.9 | 23.61 | 338,922 |
| December 10, 2025 | 23.75 | 23.75 | 23.75 | 23.87 | 23.61 | 161,249 |
| December 09, 2025 | 23.5 | 23.75 | 23.75 | 24 | 23.35 | 319,520 |
| December 08, 2025 | 23.5 | 23.2 | 23.2 | 24 | 23.2 | 900,450 |
| December 05, 2025 | 23 | 23.5 | 23.5 | 23.5 | 23 | 325,411 |
| December 04, 2025 | 23.5 | 23.25 | 23.25 | 23.5 | 23.07 | 42,170 |
| December 03, 2025 | 23.5 | 23.25 | 23.25 | 23.5 | 23 | 133,476 |
| December 02, 2025 | 23.5 | 23 | 23 | 24 | 23 | 425,339 |
| December 01, 2025 | 23.75 | 23.5 | 23.5 | 24 | 23 | 323,133 |
| November 28, 2025 | 23.75 | 23.75 | 23.75 | 23.76 | 23.5 | 185,107 |
| November 27, 2025 | 24.5 | 23.6 | 23.6 | 25 | 23.6 | 582,526 |
| November 26, 2025 | 24.5 | 24.5 | 24.5 | 25 | 24.31 | 368,615 |