29.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 29.5 | 29.5 | 29.5 | 29.73 | 29.23 | 330,868 |
| February 19, 2026 | 29.5 | 29.5 | 29.5 | 29.97 | 29 | 52,537 |
| February 18, 2026 | 29.5 | 29.6 | 29.6 | 30 | 29.19 | 83,903 |
| February 17, 2026 | 29.5 | 29.5 | 29.5 | 30 | 29.1 | 109,606 |
| February 16, 2026 | 29.5 | 29.5 | 29.5 | 30 | 29 | 46,199 |
| February 13, 2026 | 28.5 | 29.5 | 29.5 | 29.6 | 28 | 93,506 |
| February 12, 2026 | 28.5 | 28.5 | 28.5 | 29 | 28 | 518,131 |
| February 11, 2026 | 28.5 | 28.5 | 28.5 | 29 | 28.3 | 85,463 |
| February 10, 2026 | 29 | 28.5 | 28.5 | 29 | 28 | 121,102 |
| February 09, 2026 | 27.5 | 28.5 | 28.5 | 28.5 | 27 | 287,512 |
| February 06, 2026 | 27.5 | 27.5 | 27.5 | 28 | 27.5 | 136,875 |
| February 05, 2026 | 27.5 | 27.5 | 27.5 | 28 | 27.32 | 572,929 |
| February 04, 2026 | 27.5 | 27.5 | 27.5 | 28 | 27.26 | 172,896 |
| February 03, 2026 | 27 | 27.5 | 27.5 | 28 | 27 | 942,470 |
| February 02, 2026 | 27.5 | 27 | 27 | 27.5 | 27 | 411,393 |
| January 30, 2026 | 27.5 | 27.5 | 27.5 | 28 | 27.11 | 112,992 |
| January 29, 2026 | 27.5 | 27.5 | 27.5 | 28 | 27.17 | 476,279 |
| January 28, 2026 | 27.5 | 27.5 | 27.5 | 27.5 | 27 | 537,125 |
| January 27, 2026 | 26.5 | 27.5 | 27.5 | 28 | 26.25 | 778,312 |
| January 26, 2026 | 26.2 | 26.2 | 26.2 | 27 | 25.4 | 1.32M |
| January 23, 2026 | 26.5 | 26 | 26 | 27 | 25.03 | 6.64M |
| January 22, 2026 | 26.5 | 26.2 | 26.2 | 27 | 26 | 201,171 |
| January 21, 2026 | 27.2 | 26.5 | 26.5 | 27.4 | 26.03 | 2.38M |
| January 20, 2026 | 27.2 | 27.2 | 27.2 | 27.2 | 27 | 339,328 |
| January 19, 2026 | 27.2 | 27.2 | 27.2 | 27.4 | 27 | 219,518 |
| January 16, 2026 | 27.5 | 27.16 | 27.16 | 27.5 | 27 | 454,618 |
| January 15, 2026 | 27.2 | 27.5 | 27.5 | 28 | 27 | 124,381 |
| January 14, 2026 | 27.5 | 27.2 | 27.2 | 27.7 | 27 | 341,513 |
| January 13, 2026 | 27.3 | 27.2 | 27.2 | 28 | 27 | 468,176 |
| January 12, 2026 | 28.4 | 27.2 | 27.2 | 29 | 27 | 965,273 |
| January 09, 2026 | 29 | 28 | 28 | 29 | 28 | 590,323 |
| January 08, 2026 | 29.2 | 28.6 | 28.6 | 29.42 | 28.05 | 561,947 |
| January 07, 2026 | 29.5 | 29.2 | 29.2 | 30 | 28.4 | 754,587 |
| January 06, 2026 | 29.5 | 29.5 | 29.5 | 29.75 | 29 | 1.38M |
| January 05, 2026 | 29.5 | 29.5 | 29.5 | 29.5 | 29 | 363,454 |
| January 02, 2026 | 29.1 | 29.5 | 29.5 | 30 | 29 | 533,468 |
| December 31, 2025 | 29.5 | 29.5 | 29.5 | 29.5 | 29.1 | 134,383 |
| December 30, 2025 | 29.5 | 29.5 | 29.5 | 30 | 29 | 314,825 |
| December 29, 2025 | 29.5 | 29.5 | 29.97 | 29.97 | 29 | 232,383 |
| December 24, 2025 | 29.5 | 29.5 | 29.5 | 30 | 29 | 182,363 |
| December 23, 2025 | 29.5 | 29.5 | 29.5 | 29.55 | 29 | 532,542 |
| December 22, 2025 | 29.5 | 29.5 | 29.5 | 30 | 29 | 296,277 |
| December 19, 2025 | 29.5 | 29.5 | 29.5 | 30 | 29 | 533,510 |
| December 18, 2025 | 29.5 | 29.2 | 29.2 | 30 | 29 | 386,781 |
| December 17, 2025 | 29.5 | 29.5 | 29.5 | 29.5 | 29 | 261,776 |
| December 16, 2025 | 30 | 29.2 | 29.2 | 30.4 | 29 | 689,611 |
| December 15, 2025 | 29.5 | 30 | 30 | 31 | 29 | 299,858 |
| December 12, 2025 | 30 | 29.6 | 29.6 | 30 | 29 | 197,248 |
| December 11, 2025 | 30.5 | 30 | 30 | 31 | 29.26 | 561,369 |
| December 10, 2025 | 30.5 | 30.5 | 30.11 | 30.62 | 30 | 390,375 |
| December 09, 2025 | 30.5 | 30.5 | 30.5 | 30.78 | 30 | 197,057 |
| December 08, 2025 | 30.5 | 30.8 | 30.8 | 31 | 30.15 | 358,459 |
| December 05, 2025 | 31 | 30.5 | 30.5 | 31 | 30.14 | 232,404 |
| December 04, 2025 | 31.6 | 31 | 31 | 32 | 30.71 | 373,903 |
| December 03, 2025 | 30.7 | 31.2 | 31.2 | 31.66 | 30.6 | 897,935 |
| December 02, 2025 | 30 | 30.7 | 30.7 | 31 | 29.52 | 414,735 |
| December 01, 2025 | 29.5 | 29.5 | 29.5 | 30 | 29 | 281,724 |
| November 28, 2025 | 29.5 | 29.5 | 29.5 | 29.95 | 29.25 | 909,729 |
| November 27, 2025 | 29.5 | 29.5 | 29.5 | 29.73 | 29 | 145,462 |
| November 26, 2025 | 29.5 | 29.5 | 29.5 | 29.53 | 29.5 | 153,329 |