17.25
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17 | 231,745 |
| February 19, 2026 | 17.25 | 17.25 | 17.25 | 17.5 | 17 | 194,525 |
| February 18, 2026 | 17.25 | 17.25 | 17.25 | 17.5 | 17.1 | 60,661 |
| February 17, 2026 | 17.25 | 17.2 | 17.2 | 17.5 | 16.5 | 1.31M |
| February 16, 2026 | 17.25 | 17.25 | 17.25 | 17.5 | 17.13 | 199,073 |
| February 13, 2026 | 17.25 | 17.25 | 17.25 | 17.5 | 17.2 | 28,734 |
| February 12, 2026 | 17.5 | 17.25 | 17.25 | 17.5 | 17.25 | 1.22M |
| February 11, 2026 | 17.75 | 17.5 | 17.5 | 17.75 | 17.5 | 367,498 |
| February 10, 2026 | 17.75 | 17.75 | 17.75 | 18 | 17.5 | 229,557 |
| February 09, 2026 | 18.29 | 17.75 | 17.75 | 18.3 | 17.5 | 1.54M |
| February 06, 2026 | 17.5 | 17.9 | 17.9 | 17.9 | 17 | 590,859 |
| February 05, 2026 | 17.25 | 17.25 | 17.25 | 17.5 | 17.01 | 495,317 |
| February 04, 2026 | 17.25 | 17.25 | 17.25 | 17.5 | 17.02 | 173,287 |
| February 03, 2026 | 17.25 | 17 | 17 | 17.5 | 17 | 562,118 |
| February 02, 2026 | 18 | 17.25 | 17.25 | 18.4 | 17 | 969,614 |
| January 30, 2026 | 18 | 18 | 18 | 18.4 | 17.63 | 260,273 |
| January 29, 2026 | 18 | 18 | 18 | 18.5 | 17.5 | 171,479 |
| January 28, 2026 | 18 | 18 | 18 | 18.5 | 17.5 | 204,988 |
| January 27, 2026 | 17.75 | 18 | 18 | 18.5 | 17.5 | 700,190 |
| January 26, 2026 | 18.25 | 18 | 18 | 18.5 | 17.5 | 1.27M |
| January 23, 2026 | 18 | 18.25 | 18.25 | 18.5 | 17.5 | 1.29M |
| January 22, 2026 | 17.4 | 18 | 18 | 18 | 17 | 1.7M |
| January 21, 2026 | 16.5 | 17.25 | 17.25 | 17.25 | 16 | 2.12M |
| January 20, 2026 | 17.5 | 16.5 | 16.5 | 17.5 | 16.01 | 1.01M |
| January 19, 2026 | 17.5 | 17.4 | 17.4 | 17.5 | 17 | 1.28M |
| January 16, 2026 | 17.75 | 17.25 | 17.25 | 17.95 | 17 | 1.14M |
| January 15, 2026 | 17.9 | 17.8 | 17.8 | 18 | 17.5 | 212,064 |
| January 14, 2026 | 17.9 | 17.75 | 17.75 | 18 | 17.5 | 534,764 |
| January 13, 2026 | 19.5 | 17.95 | 17.95 | 19.5 | 17.5 | 3.02M |
| January 12, 2026 | 19.9 | 19.5 | 19.5 | 20 | 19.13 | 543,496 |
| January 09, 2026 | 20.25 | 19.7 | 19.7 | 20.5 | 19.5 | 487,971 |
| January 08, 2026 | 20.3 | 20.25 | 20.25 | 20.6 | 20 | 418,766 |
| January 07, 2026 | 20.5 | 20.25 | 20.25 | 20.7 | 20 | 239,965 |
| January 06, 2026 | 20.25 | 20.5 | 20.5 | 21 | 20 | 1.07M |
| January 05, 2026 | 21.5 | 20.4 | 20.4 | 21.5 | 20 | 1.43M |
| January 02, 2026 | 21.75 | 21.5 | 21.5 | 22 | 21 | 457,955 |
| December 31, 2025 | 21.7 | 21.75 | 21.75 | 22 | 21.5 | 425,653 |
| December 30, 2025 | 21.75 | 21.5 | 21.5 | 22 | 21 | 315,358 |
| December 29, 2025 | 21.6 | 21.75 | 21.75 | 22 | 21.5 | 285,812 |
| December 24, 2025 | 21.5 | 21.75 | 21.75 | 22 | 21.5 | 146,771 |
| December 23, 2025 | 22.1 | 22 | 22 | 22.1 | 21.5 | 554,252 |
| December 22, 2025 | 21.85 | 21.85 | 21.85 | 22 | 21.8 | 226,369 |
| December 19, 2025 | 21.5 | 21.85 | 21.85 | 22.5 | 21.25 | 1.86M |
| December 18, 2025 | 21.25 | 21.25 | 21.25 | 21.5 | 21 | 122,031 |
| December 17, 2025 | 21 | 21 | 21 | 21.5 | 20.75 | 798,469 |
| December 16, 2025 | 20.3 | 20.75 | 20.75 | 21 | 20.3 | 902,152 |
| December 15, 2025 | 21.2 | 20.5 | 20.5 | 22 | 20 | 1.51M |
| December 12, 2025 | 21.5 | 21 | 21 | 22 | 21 | 1.72M |
| December 11, 2025 | 21.75 | 21 | 21 | 22 | 20.5 | 988,239 |
| December 10, 2025 | 22 | 21.75 | 21.75 | 22.44 | 21.5 | 1.51M |
| December 09, 2025 | 22.9 | 22 | 22 | 23 | 21.16 | 2.01M |
| December 08, 2025 | 23.2 | 22.8 | 22.8 | 23.5 | 22.5 | 1.7M |
| December 05, 2025 | 23 | 23.5 | 23.5 | 24 | 23 | 961,075 |
| December 04, 2025 | 24 | 23.5 | 23.5 | 25.5 | 23 | 2.31M |
| December 03, 2025 | 27.5 | 23.9 | 23.9 | 27.5 | 23.5 | 5.75M |
| December 02, 2025 | 30.5 | 30 | 30 | 31 | 30 | 406,371 |
| December 01, 2025 | 30.9 | 30.9 | 30.9 | 31 | 30.01 | 290,198 |
| November 28, 2025 | 30.5 | 30.2 | 30.2 | 31 | 30 | 322,316 |
| November 27, 2025 | 31.2 | 30.6 | 30.6 | 32.3 | 30.6 | 398,736 |
| November 26, 2025 | 31.5 | 31.7 | 31.7 | 33 | 30.83 | 1.6M |