14.75
-0.25(-1.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 15.2 | 14.75 | 14.75 | 15.4 | 14.6 | 8.76M |
| February 19, 2026 | 15.05 | 15 | 15 | 15.2 | 14.9 | 4.55M |
| February 18, 2026 | 14.9 | 15 | 15 | 15.2 | 14.8 | 3.69M |
| February 17, 2026 | 15.15 | 15 | 15 | 15.4 | 14.8 | 3.38M |
| February 16, 2026 | 15.1 | 15 | 15 | 15.4 | 15 | 4.44M |
| February 13, 2026 | 14.95 | 15 | 15 | 15.5 | 14.8 | 4.59M |
| February 12, 2026 | 15.55 | 14.85 | 14.85 | 15.8 | 14.6 | 12.15M |
| February 11, 2026 | 16 | 15.4 | 15.4 | 16.4 | 15.2 | 4.69M |
| February 10, 2026 | 16.4 | 16.1 | 16.1 | 16.4 | 15.8 | 5.3M |
| February 09, 2026 | 16.5 | 16 | 16 | 17 | 15.8 | 5.01M |
| February 06, 2026 | 15.1 | 16.15 | 16.15 | 16.4 | 14.8 | 12.14M |
| February 05, 2026 | 15.8 | 15 | 15 | 16 | 15 | 6.3M |
| February 04, 2026 | 16.3 | 15.85 | 15.85 | 17 | 15.7 | 5.13M |
| February 03, 2026 | 15.5 | 16.3 | 16.3 | 16.5 | 14.45 | 5.92M |
| February 02, 2026 | 14.36 | 15 | 15 | 15.5 | 13.5 | 13M |
| January 30, 2026 | 16.15 | 15.3 | 15.3 | 16.8 | 15.2 | 17.35M |
| January 29, 2026 | 17.15 | 16.65 | 16.65 | 17.9 | 16.3 | 12.46M |
| January 28, 2026 | 17.55 | 17.2 | 17.2 | 17.75 | 16.04 | 23.28M |
| January 27, 2026 | 18.4 | 17.5 | 17.5 | 19 | 17.5 | 6.8M |
| January 26, 2026 | 18 | 18.5 | 18.5 | 19.2 | 17.95 | 14.62M |
| January 23, 2026 | 16.85 | 17.8 | 17.8 | 18 | 16.77 | 11.04M |
| January 22, 2026 | 16.5 | 16.7 | 16.7 | 17 | 15.7 | 7.95M |
| January 21, 2026 | 15.85 | 16.3 | 16.3 | 16.5 | 15.28 | 9.94M |
| January 20, 2026 | 15.55 | 15.85 | 15.85 | 16 | 15.35 | 9.03M |
| January 19, 2026 | 15.45 | 15.45 | 15.45 | 15.58 | 15.1 | 3.65M |
| January 16, 2026 | 15.3 | 15.1 | 15.1 | 15.5 | 14.9 | 2.01M |
| January 15, 2026 | 15.2 | 15.3 | 15.3 | 15.5 | 14.95 | 3.35M |
| January 14, 2026 | 15.3 | 15.5 | 15.5 | 15.8 | 15 | 6.99M |
| January 13, 2026 | 15.2 | 15.1 | 15.1 | 15.5 | 15 | 4.46M |
| January 12, 2026 | 14.02 | 15.1 | 15.1 | 15.2 | 13.9 | 10.11M |
| January 09, 2026 | 14.13 | 14.3 | 14.3 | 14.4 | 13.5 | 7.43M |
| January 08, 2026 | 14 | 14.25 | 14.25 | 14.25 | 13.9 | 2.67M |
| January 07, 2026 | 14.55 | 14 | 14 | 14.58 | 13.64 | 6.15M |
| January 06, 2026 | 14.34 | 14.6 | 14.6 | 14.7 | 14.16 | 3.73M |
| January 05, 2026 | 15.1 | 14.2 | 14.2 | 15.4 | 14 | 18.66M |
| January 02, 2026 | 15.15 | 15.2 | 15.2 | 15.4 | 14.8 | 3.69M |
| December 31, 2025 | 14.95 | 15.2 | 15.2 | 15.2 | 14.6 | 2.75M |
| December 30, 2025 | 14.95 | 14.95 | 14.95 | 15 | 14.5 | 4.56M |
| December 29, 2025 | 15.25 | 15 | 15 | 15.8 | 14.8 | 15.01M |
| December 24, 2025 | 15.3 | 15.25 | 15.25 | 15.5 | 15 | 3.18M |
| December 23, 2025 | 14.65 | 15.25 | 15.25 | 15.5 | 14.5 | 8.93M |
| December 22, 2025 | 14.2 | 14.65 | 14.65 | 15.2 | 14.1 | 21.78M |
| December 19, 2025 | 13.6 | 14 | 14 | 14.3 | 13.4 | 4.39M |
| December 18, 2025 | 13.65 | 13.75 | 13.75 | 13.8 | 13.2 | 4.87M |
| December 17, 2025 | 13.6 | 13.5 | 13.5 | 13.8 | 13.2 | 6.59M |
| December 16, 2025 | 14.08 | 13.57 | 13.57 | 14.2 | 13.3 | 5.76M |
| December 15, 2025 | 13.7 | 14.1 | 14.1 | 14.25 | 13.6 | 5.94M |
| December 12, 2025 | 12.7 | 13.8 | 13.8 | 14.2 | 12.7 | 8.63M |
| December 11, 2025 | 12.9 | 13 | 13 | 13.04 | 12.5 | 5.57M |
| December 10, 2025 | 13 | 13 | 13 | 13.44 | 12.8 | 5.29M |
| December 09, 2025 | 13.1 | 13 | 13 | 13.45 | 12.86 | 5.56M |
| December 08, 2025 | 13 | 13 | 13 | 13.12 | 12.5 | 4.45M |
| December 05, 2025 | 13.35 | 13 | 13 | 13.42 | 12.6 | 3.73M |
| December 04, 2025 | 13.35 | 13.5 | 13.5 | 13.7 | 13.22 | 3.31M |
| December 03, 2025 | 13.63 | 13.5 | 13.5 | 13.8 | 13.04 | 4.69M |
| December 02, 2025 | 13.4 | 13.95 | 13.95 | 14.2 | 13.34 | 8.35M |
| December 01, 2025 | 12.15 | 13.5 | 13.5 | 13.5 | 12.13 | 10.47M |
| November 28, 2025 | 11.15 | 12.3 | 12.3 | 12.3 | 11 | 8.32M |
| November 27, 2025 | 11.2 | 11.05 | 11.05 | 11.5 | 10.9 | 5.28M |
| November 26, 2025 | 10.8 | 11.15 | 11.15 | 11.29 | 10.75 | 10.78M |