16.30
-0.15(-0.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 15.1 | 16.3 | 16.3 | 17.9 | 15.1 | 10,735 |
| February 18, 2026 | 15 | 16.45 | 16.45 | 17.8 | 15 | 132,021 |
| February 17, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 11,474 |
| February 16, 2026 | 15.62 | 16.4 | 16.4 | 16.4 | 15.23 | 19,666 |
| February 13, 2026 | 15.6 | 16.4 | 16.4 | 16.4 | 15.6 | 540 |
| February 12, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 10,000 |
| February 11, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0 |
| February 10, 2026 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 4,638 |
| February 09, 2026 | 15.1 | 16.5 | 16.5 | 16.5 | 15.1 | 96,752 |
| February 06, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
| February 05, 2026 | 17.88 | 17 | 17 | 17.88 | 16.1 | 114,537 |
| February 04, 2026 | 15.6 | 16.9 | 16.9 | 17.9 | 15.4 | 3,271 |
| February 03, 2026 | 16.8 | 16.8 | 16.8 | 16.88 | 16.8 | 528,000 |
| February 02, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0 |
| January 30, 2026 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0 |
| January 29, 2026 | 15.45 | 16.65 | 16.65 | 17.9 | 15.45 | 1,170 |
| January 28, 2026 | 15.8 | 17 | 17 | 17.9 | 15.1 | 624 |
| January 27, 2026 | 17 | 17 | 17 | 17 | 15.4 | 983 |
| January 26, 2026 | 17 | 17 | 17 | 17 | 17 | 0 |
| January 23, 2026 | 17 | 17 | 17 | 17 | 17 | 0 |
| January 22, 2026 | 18 | 17 | 17 | 18 | 17 | 50,734 |
| January 21, 2026 | 17.9 | 17.2 | 17.2 | 17.9 | 17 | 11,810 |
| January 20, 2026 | 19 | 17.2 | 17.2 | 20 | 15 | 129,790 |
| January 19, 2026 | 21.38 | 19.6 | 19.6 | 21.8 | 19.1 | 169,704 |
| January 16, 2026 | 21.8 | 21.38 | 21.38 | 22 | 19.4 | 48,708 |
| January 15, 2026 | 20.4 | 20 | 20 | 22 | 19.45 | 92,061 |
| January 14, 2026 | 19 | 17.5 | 17.5 | 19.9 | 17.1 | 83,871 |
| January 13, 2026 | 18 | 18.05 | 18.05 | 19 | 16.6 | 25,220 |
| January 12, 2026 | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0 |
| January 09, 2026 | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0 |
| January 08, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0 |
| January 07, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0 |
| January 06, 2026 | 16.12 | 17.5 | 17.5 | 17.5 | 16.12 | 17,374 |
| January 05, 2026 | 16.9 | 17.55 | 17.55 | 18 | 16.9 | 424,980 |
| January 02, 2026 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0 |
| December 31, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 |
| December 30, 2025 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0 |
| December 29, 2025 | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0 |
| December 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 |
| December 23, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0 |
| December 22, 2025 | 16 | 16.35 | 16.35 | 16.35 | 16 | 15,000 |
| December 19, 2025 | 16.18 | 16.45 | 16.45 | 16.45 | 16.18 | 500 |
| December 18, 2025 | 16.18 | 16.45 | 16.45 | 16.45 | 16 | 12,236 |
| December 17, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 |
| December 16, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 |
| December 15, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 |
| December 12, 2025 | 16 | 16.45 | 16.45 | 16.45 | 16 | 222,231 |
| December 11, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 |
| December 10, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 |
| December 09, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 |
| December 08, 2025 | 16.18 | 16.35 | 16.35 | 16.35 | 16.18 | 10,000 |
| December 05, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 |
| December 04, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0 |
| December 03, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 |
| December 02, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 |
| December 01, 2025 | 17 | 16.3 | 16.3 | 17 | 16.3 | 2 |
| November 28, 2025 | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0 |
| November 27, 2025 | 16.07 | 16.45 | 16.45 | 16.45 | 16.07 | 7,722 |
| November 26, 2025 | 16.67 | 16.35 | 16.35 | 16.67 | 16.35 | 15,000 |
| November 25, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 |