24.50
-0.5(-2.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25 | 24.5 | 24.5 | 26 | 24 | 172,517 |
| February 19, 2026 | 25 | 25 | 25 | 26 | 23.5 | 3.24M |
| February 18, 2026 | 25 | 25 | 25 | 25 | 24 | 5,613 |
| February 17, 2026 | 25 | 25 | 25 | 25 | 24 | 62,460 |
| February 16, 2026 | 25 | 25 | 25 | 25 | 24.16 | 15,836 |
| February 13, 2026 | 25 | 25 | 25 | 26 | 24 | 168,519 |
| February 12, 2026 | 24.5 | 24.5 | 24.5 | 24.5 | 24.15 | 60,490 |
| February 11, 2026 | 25 | 24.5 | 24.5 | 25 | 24 | 138,247 |
| February 10, 2026 | 24.5 | 24.4 | 24.4 | 25 | 24.02 | 44,252 |
| February 09, 2026 | 25 | 24.5 | 24.5 | 26 | 24 | 60,574 |
| February 06, 2026 | 24.5 | 25 | 25 | 26 | 24 | 61,691 |
| February 05, 2026 | 24.5 | 24.5 | 24.5 | 24.58 | 24 | 6.18M |
| February 04, 2026 | 24.5 | 24.5 | 24.5 | 26 | 24 | 491,439 |
| February 03, 2026 | 25 | 24.5 | 24.5 | 25.98 | 24 | 56,573 |
| February 02, 2026 | 25 | 25 | 25 | 26 | 24 | 169,862 |
| January 30, 2026 | 25 | 25 | 25 | 25 | 24.08 | 1.37M |
| January 29, 2026 | 24.5 | 24.5 | 24.5 | 25 | 23.8 | 121,981 |
| January 28, 2026 | 25.8 | 24.8 | 24.8 | 26 | 24 | 240,165 |
| January 27, 2026 | 26.5 | 25.5 | 25.5 | 26.7 | 25.4 | 121,484 |
| January 26, 2026 | 26.5 | 26.5 | 26.5 | 27 | 26 | 194,083 |
| January 23, 2026 | 26.5 | 26.5 | 26.5 | 27 | 26 | 108,161 |
| January 22, 2026 | 26.5 | 26.5 | 26.5 | 27 | 26 | 48,381 |
| January 21, 2026 | 27 | 26.5 | 26.5 | 28 | 26 | 257,322 |
| January 20, 2026 | 28 | 27 | 27 | 29 | 27 | 396,147 |
| January 19, 2026 | 27 | 28 | 28 | 28.6 | 27 | 442,032 |
| January 16, 2026 | 26 | 27.2 | 27.2 | 27.2 | 26 | 314,132 |
| January 15, 2026 | 26 | 27 | 27 | 27 | 25 | 370,983 |
| January 14, 2026 | 26 | 24.26 | 24.26 | 26 | 24.26 | 329,391 |
| January 13, 2026 | 25 | 25 | 25 | 25 | 24.33 | 26,660 |
| January 12, 2026 | 25 | 25 | 25 | 26 | 24 | 178,500 |
| January 09, 2026 | 24 | 25 | 25 | 26 | 23 | 383,845 |
| January 08, 2026 | 22 | 23 | 23 | 24 | 21.6 | 153,197 |
| January 07, 2026 | 22 | 22 | 22 | 23 | 22 | 130,820 |
| January 06, 2026 | 22 | 22 | 22 | 22.85 | 21 | 158,102 |
| January 05, 2026 | 22 | 22 | 22 | 22.4 | 21.36 | 195,114 |
| January 02, 2026 | 22 | 22 | 22 | 22.3 | 22 | 118,960 |
| December 31, 2025 | 22 | 22 | 22 | 22 | 22 | 182,228 |
| December 30, 2025 | 22 | 22 | 22 | 22 | 22 | 5,254 |
| December 29, 2025 | 22 | 22 | 22 | 23 | 21.1 | 168,621 |
| December 24, 2025 | 22 | 22 | 22 | 23 | 21 | 156,221 |
| December 23, 2025 | 22 | 22 | 22 | 22.2 | 21 | 7,540 |
| December 22, 2025 | 21 | 22 | 22 | 23 | 21 | 119,611 |
| December 19, 2025 | 22 | 22 | 22 | 23 | 21 | 70,323 |
| December 18, 2025 | 22 | 22 | 22 | 23 | 21 | 157,699 |
| December 17, 2025 | 22 | 22 | 22 | 23 | 21 | 14,621 |
| December 16, 2025 | 22 | 22 | 22 | 22.49 | 21.77 | 98,376 |
| December 15, 2025 | 22 | 22 | 22 | 22.5 | 21.73 | 187,636 |
| December 12, 2025 | 22 | 22 | 22 | 22.49 | 21.55 | 68,874 |
| December 11, 2025 | 22 | 22 | 22 | 23 | 21 | 184,546 |
| December 10, 2025 | 22.5 | 22 | 22 | 23 | 21 | 145,665 |
| December 09, 2025 | 21.5 | 22.5 | 22.5 | 23 | 21.37 | 128,483 |
| December 08, 2025 | 22.5 | 21.5 | 21.5 | 23 | 21 | 610,214 |
| December 05, 2025 | 22.5 | 22.5 | 22.5 | 23 | 22 | 135,493 |
| December 04, 2025 | 22 | 22.5 | 22.5 | 22.8 | 22 | 344,779 |
| December 03, 2025 | 22.8 | 22.5 | 22.5 | 23 | 22 | 222,530 |
| December 02, 2025 | 23.1 | 22.8 | 22.8 | 23.3 | 22 | 150,612 |
| December 01, 2025 | 23.3 | 23.3 | 23.3 | 23.6 | 23 | 38,337 |
| November 28, 2025 | 23.1 | 23.4 | 23.4 | 23.6 | 23 | 416,702 |
| November 27, 2025 | 22.5 | 23 | 23 | 23.6 | 22 | 372,817 |
| November 26, 2025 | 22.5 | 22.5 | 22.5 | 22.8 | 22 | 1.01M |