23.00
+1.25(+5.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 22.44 | 23 | 23 | 23.5 | 21.6 | 2.22M |
| February 19, 2026 | 21.3 | 21.75 | 21.75 | 22 | 20.5 | 4.05M |
| February 18, 2026 | 21.75 | 22.1 | 22.1 | 22.5 | 21 | 2.14M |
| February 17, 2026 | 21.95 | 21.75 | 21.75 | 23.5 | 21.3 | 5.16M |
| February 16, 2026 | 23.85 | 22 | 22 | 24.5 | 21.65 | 3.77M |
| February 13, 2026 | 22.99 | 24 | 24 | 24.5 | 22.5 | 4.64M |
| February 12, 2026 | 23.35 | 23.5 | 23.5 | 25 | 22.65 | 7.48M |
| February 11, 2026 | 24.9 | 23 | 23 | 25.5 | 22.13 | 19.14M |
| February 10, 2026 | 31.36 | 25.9 | 25.9 | 32 | 25.5 | 23.41M |
| February 09, 2026 | 33.75 | 34 | 34 | 34.7 | 33.6 | 1.35M |
| February 06, 2026 | 32 | 34 | 34 | 34 | 31.5 | 2.65M |
| February 05, 2026 | 33.83 | 32 | 32 | 34.5 | 32 | 1.33M |
| February 04, 2026 | 34.5 | 34 | 34 | 36 | 33.5 | 1.52M |
| February 03, 2026 | 30.5 | 34 | 34 | 35.4 | 30.5 | 4.25M |
| February 02, 2026 | 31.5 | 31.5 | 31.5 | 34 | 30 | 7.57M |
| January 30, 2026 | 36.75 | 34.8 | 34.8 | 37 | 34 | 4.28M |
| January 29, 2026 | 40 | 37.4 | 37.4 | 40.5 | 35.6 | 4.77M |
| January 28, 2026 | 37.25 | 39.1 | 39.1 | 39.92 | 37 | 5.84M |
| January 27, 2026 | 38.5 | 37 | 37 | 39.5 | 36.6 | 3.25M |
| January 26, 2026 | 37.55 | 39 | 39 | 41 | 37.5 | 9.65M |
| January 23, 2026 | 35.92 | 37.25 | 37.5 | 38 | 35.5 | 4.23M |
| January 22, 2026 | 33.65 | 35.7 | 35.7 | 36 | 33.5 | 3.07M |
| January 21, 2026 | 34 | 34.8 | 34.8 | 36.25 | 34 | 3.58M |
| January 20, 2026 | 35.6 | 33.4 | 33.4 | 37 | 32 | 6.62M |
| January 19, 2026 | 29.89 | 34.7 | 34.7 | 34.88 | 29.25 | 12.42M |
| January 16, 2026 | 27.5 | 29.25 | 29.25 | 30.5 | 27 | 7.01M |
| January 15, 2026 | 26.75 | 27 | 27 | 28 | 26 | 1.41M |
| January 14, 2026 | 25.62 | 27.5 | 27.5 | 28 | 24.5 | 3M |
| January 13, 2026 | 26.5 | 26 | 26 | 27 | 25.5 | 1.99M |
| January 12, 2026 | 25.3 | 25 | 25 | 26 | 24.5 | 1.19M |
| January 09, 2026 | 24.5 | 25 | 25 | 26.5 | 24.5 | 2.95M |
| January 08, 2026 | 24.82 | 24.25 | 24.25 | 25.8 | 23.5 | 3.32M |
| January 07, 2026 | 23 | 24.2 | 24.2 | 24.2 | 22.5 | 1.09M |
| January 06, 2026 | 24.5 | 23 | 23 | 24.5 | 22 | 1.85M |
| January 05, 2026 | 24.8 | 23.5 | 23.5 | 25.5 | 22.1 | 4.1M |
| January 02, 2026 | 24.11 | 25 | 25 | 25.5 | 24.11 | 1.27M |
| December 31, 2025 | 26 | 24.75 | 24.75 | 26 | 24.5 | 1.35M |
| December 30, 2025 | 23.95 | 25 | 25 | 25.5 | 23.91 | 2.08M |
| December 29, 2025 | 22.25 | 24 | 24 | 24.55 | 21.5 | 3.16M |
| December 24, 2025 | 23.3 | 22.25 | 22.25 | 24 | 21.91 | 1.29M |
| December 23, 2025 | 22.75 | 22.8 | 22.8 | 24 | 22 | 1.12M |
| December 22, 2025 | 21.95 | 22.85 | 22.85 | 23.5 | 21.6 | 1.44M |
| December 19, 2025 | 20.5 | 21.6 | 21.6 | 22 | 20.25 | 1.28M |
| December 18, 2025 | 21.5 | 20.5 | 20.5 | 21.55 | 20 | 3.32M |
| December 17, 2025 | 21.5 | 22 | 22 | 22.5 | 21 | 1.3M |
| December 16, 2025 | 22 | 22 | 22 | 22.4 | 21 | 1.25M |
| December 15, 2025 | 22 | 22 | 22 | 23 | 20.7 | 2.19M |
| December 12, 2025 | 23.5 | 22 | 22 | 24.25 | 21 | 7.08M |
| December 11, 2025 | 23.5 | 23.25 | 23.25 | 23.5 | 22 | 1.28M |
| December 10, 2025 | 23 | 23.5 | 23.5 | 24 | 22.69 | 1.21M |
| December 09, 2025 | 23.25 | 23 | 23 | 23.5 | 21.53 | 2.05M |
| December 08, 2025 | 23 | 23.5 | 23.5 | 24.5 | 23 | 2.52M |
| December 05, 2025 | 21.5 | 23 | 23 | 23.24 | 21 | 2.6M |
| December 04, 2025 | 22.2 | 21.5 | 21.5 | 23 | 21 | 636,978 |
| December 03, 2025 | 21.5 | 22.5 | 22.5 | 23 | 21.2 | 848,041 |
| December 02, 2025 | 21.5 | 21.5 | 21.5 | 22.2 | 21 | 920,739 |
| December 01, 2025 | 23 | 21 | 21 | 23 | 21 | 811,163 |
| November 28, 2025 | 21.5 | 22.25 | 22.25 | 23 | 21.5 | 1.73M |
| November 27, 2025 | 20.32 | 21.5 | 21.5 | 22 | 20 | 1.48M |
| November 26, 2025 | 20 | 20 | 20 | 20.5 | 19.5 | 643,931 |