24.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 24.5 | 24.5 | 24.5 | 24.5 | 24 | 161,560 |
| February 19, 2026 | 24.5 | 24.5 | 24.5 | 24.5 | 23.98 | 197,500 |
| February 18, 2026 | 24.5 | 24.5 | 24.5 | 25 | 24 | 60,041 |
| February 17, 2026 | 24.5 | 24.23 | 24.23 | 24.99 | 24.17 | 37,307 |
| February 16, 2026 | 24.5 | 24.5 | 24.5 | 24.99 | 24.02 | 215,572 |
| February 13, 2026 | 24.2 | 24.5 | 24.5 | 24.5 | 24 | 55,316 |
| February 12, 2026 | 24.2 | 24.2 | 24.2 | 24.4 | 24.15 | 116,303 |
| February 11, 2026 | 24.55 | 24.2 | 24.35 | 24.55 | 23.4 | 145,662 |
| February 10, 2026 | 24.2 | 24.2 | 24.2 | 24.69 | 23.5 | 4,876 |
| February 09, 2026 | 23.7 | 24.2 | 24.2 | 24.6 | 23.44 | 250,601 |
| February 06, 2026 | 23.5 | 23.5 | 23.5 | 23.6 | 23.4 | 37,688 |
| February 05, 2026 | 22.9 | 23.5 | 23.5 | 23.6 | 22.2 | 163,018 |
| February 04, 2026 | 24.5 | 22.9 | 22.9 | 25 | 22 | 529,453 |
| February 03, 2026 | 25.3 | 24.5 | 24.5 | 25.7 | 24 | 144,507 |
| February 02, 2026 | 26 | 25.3 | 25.3 | 26 | 24.6 | 119,167 |
| January 30, 2026 | 24.2 | 25.3 | 25.3 | 26 | 24.2 | 160,273 |
| January 29, 2026 | 25.37 | 24.2 | 24.39 | 26 | 24.2 | 197,737 |
| January 28, 2026 | 26.5 | 25.3 | 25.3 | 27 | 24.4 | 515,421 |
| January 27, 2026 | 23.68 | 26.5 | 26.02 | 27 | 23.68 | 1.22M |
| January 26, 2026 | 23.3 | 23 | 23 | 23.6 | 22.63 | 29,525 |
| January 23, 2026 | 23.1 | 23.3 | 23.3 | 23.6 | 22.6 | 103,723 |
| January 22, 2026 | 22.6 | 23.1 | 23.1 | 23.4 | 22.6 | 78,988 |
| January 21, 2026 | 22.8 | 22.7 | 22.7 | 23.6 | 22.6 | 29,479 |
| January 20, 2026 | 22.8 | 22.8 | 22.8 | 23 | 22.6 | 115,233 |
| January 19, 2026 | 24.2 | 22.8 | 22.8 | 24.92 | 22.73 | 378,929 |
| January 16, 2026 | 24.94 | 24.2 | 24.2 | 24.94 | 23.55 | 27,524 |
| January 15, 2026 | 23.5 | 24.2 | 24.2 | 24.94 | 23.07 | 92,353 |
| January 14, 2026 | 23.9 | 23 | 23 | 23.95 | 23 | 58,156 |
| January 13, 2026 | 23.9 | 23.9 | 23.9 | 24.38 | 23.4 | 66,101 |
| January 12, 2026 | 23.1 | 23.9 | 23.9 | 24.98 | 23.09 | 429,551 |
| January 09, 2026 | 23 | 23.1 | 23.1 | 23.2 | 23 | 27,321 |
| January 08, 2026 | 22.6 | 23 | 23 | 23.16 | 22.48 | 75,878 |
| January 07, 2026 | 23.1 | 22.6 | 22.6 | 23.1 | 22.01 | 281,126 |
| January 06, 2026 | 22.4 | 22.65 | 22.65 | 23 | 21.8 | 136,378 |
| January 05, 2026 | 22.4 | 22.4 | 22.4 | 22.94 | 21.8 | 30,399 |
| January 02, 2026 | 22.4 | 22.4 | 22.4 | 22.99 | 21.82 | 81,845 |
| December 31, 2025 | 23.3 | 22.4 | 22.4 | 23.3 | 21.8 | 201,403 |
| December 30, 2025 | 23.3 | 23.3 | 23.3 | 24 | 22.6 | 54,454 |
| December 29, 2025 | 23.3 | 23.3 | 23.3 | 23.97 | 22.6 | 60,813 |
| December 24, 2025 | 23.3 | 23.3 | 23.3 | 24 | 22.68 | 29,774 |
| December 23, 2025 | 23.3 | 23.3 | 23.3 | 24 | 22.67 | 23,929 |
| December 22, 2025 | 23.3 | 23.3 | 23.3 | 24 | 22.67 | 51,037 |
| December 19, 2025 | 23.3 | 23.3 | 23.3 | 24 | 22.88 | 49,507 |
| December 18, 2025 | 23.3 | 24 | 24 | 24 | 22.6 | 32,555 |
| December 17, 2025 | 23.3 | 23.3 | 23.3 | 24 | 22.6 | 129,108 |
| December 16, 2025 | 23.3 | 23.3 | 23.3 | 24 | 22.6 | 12,523 |
| December 15, 2025 | 23.3 | 23.3 | 23.3 | 23.3 | 22.8 | 113,548 |
| December 12, 2025 | 23 | 23.16 | 23.16 | 24 | 22.6 | 163,919 |
| December 11, 2025 | 23 | 23.3 | 23.3 | 23.3 | 22.86 | 23,000 |
| December 10, 2025 | 23.3 | 23.93 | 23.93 | 23.93 | 23.29 | 12,010 |
| December 09, 2025 | 23.3 | 23.3 | 23.3 | 23.3 | 23.04 | 25,430 |
| December 08, 2025 | 23.5 | 23.3 | 23.3 | 23.75 | 23 | 121,663 |
| December 05, 2025 | 23.3 | 23.6 | 23.6 | 24 | 23.03 | 31,549 |
| December 04, 2025 | 23.3 | 23.3 | 23.3 | 23.6 | 23 | 34,243 |
| December 03, 2025 | 23.1 | 23.3 | 23.3 | 23.6 | 22.93 | 67,267 |
| December 02, 2025 | 23 | 23.1 | 23.1 | 23.4 | 22.8 | 79,611 |
| December 01, 2025 | 23.1 | 23 | 23 | 23.55 | 22.77 | 219,434 |
| November 28, 2025 | 23.1 | 23.4 | 23.4 | 23.4 | 22.76 | 57,582 |
| November 27, 2025 | 23.4 | 23.1 | 23.2 | 24 | 23 | 112,976 |
| November 26, 2025 | 23.7 | 24 | 24 | 24.4 | 23.4 | 16,475 |