21.50
+0.5(+2.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 21 | 21.5 | 21.5 | 22 | 21 | 33,837 |
| February 19, 2026 | 22 | 21 | 21 | 22 | 21 | 16,735 |
| February 18, 2026 | 21 | 21 | 21 | 22 | 20.2 | 53,165 |
| February 17, 2026 | 20.5 | 21 | 21 | 22 | 20 | 21,208 |
| February 16, 2026 | 21 | 20.5 | 20.5 | 21 | 20.17 | 45,498 |
| February 13, 2026 | 20.5 | 20.5 | 20.5 | 21 | 20.17 | 79,031 |
| February 12, 2026 | 20.5 | 20.91 | 20.91 | 20.99 | 20.13 | 36,920 |
| February 11, 2026 | 20.5 | 20.5 | 20.5 | 21 | 20.26 | 16,283 |
| February 10, 2026 | 20.5 | 20.5 | 20.5 | 21 | 20 | 3,557 |
| February 09, 2026 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0 |
| February 06, 2026 | 20.5 | 20.5 | 20.5 | 21 | 20 | 98,041 |
| February 05, 2026 | 20.5 | 20.5 | 20.5 | 20.9 | 20.11 | 24,379 |
| February 04, 2026 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 103,700 |
| February 03, 2026 | 20.5 | 20.13 | 20.13 | 20.5 | 20.13 | 24,900 |
| February 02, 2026 | 20.5 | 20.5 | 20.5 | 21 | 20.11 | 49,529 |
| January 30, 2026 | 20 | 20 | 20 | 20 | 19 | 65,223 |
| January 29, 2026 | 20 | 20 | 20 | 21 | 19.75 | 66,783 |
| January 28, 2026 | 20 | 20 | 20 | 21 | 19.12 | 557 |
| January 27, 2026 | 20 | 20 | 20 | 20 | 19 | 2,258 |
| January 26, 2026 | 20 | 20 | 20 | 21 | 19 | 65,696 |
| January 23, 2026 | 21 | 20 | 20 | 21 | 19.59 | 115,519 |
| January 22, 2026 | 21 | 20 | 20 | 21 | 20 | 379 |
| January 21, 2026 | 21 | 19 | 19 | 21 | 19 | 39,809 |
| January 20, 2026 | 20 | 20 | 20 | 20.9 | 19.59 | 27,040 |
| January 19, 2026 | 20 | 20 | 20 | 21 | 19 | 91,512 |
| January 16, 2026 | 20 | 20 | 20 | 21 | 19.5 | 18,337 |
| January 15, 2026 | 20 | 20 | 20 | 20.76 | 19.56 | 9,631 |
| January 14, 2026 | 20 | 19.5 | 19.5 | 20.8 | 19.5 | 12,200 |
| January 13, 2026 | 20 | 20 | 20 | 20 | 19.38 | 32,721 |
| January 12, 2026 | 20 | 20 | 20 | 20.78 | 19.11 | 9,341 |
| January 09, 2026 | 20 | 20 | 20 | 20.8 | 19.16 | 189,957 |
| January 08, 2026 | 20 | 20 | 20 | 21 | 19.43 | 41,300 |
| January 07, 2026 | 20 | 20 | 20 | 20 | 19.4 | 311,046 |
| January 06, 2026 | 19.46 | 20 | 20 | 20 | 19.4 | 49,584 |
| January 05, 2026 | 20 | 20 | 20 | 20.78 | 19.46 | 62,500 |
| January 02, 2026 | 20.2 | 20 | 20 | 20.45 | 19.45 | 36,114 |
| December 31, 2025 | 20 | 19.5 | 19.5 | 20.88 | 19.03 | 72,036 |
| December 30, 2025 | 20 | 20 | 20 | 21 | 20 | 2,465 |
| December 29, 2025 | 20 | 20 | 20 | 21 | 19.3 | 57,295 |
| December 24, 2025 | 20 | 20 | 20 | 20.38 | 20 | 9,812 |
| December 23, 2025 | 20 | 20 | 20 | 21 | 19.26 | 38,028 |
| December 22, 2025 | 20 | 20 | 20 | 20.6 | 19 | 40,600 |
| December 19, 2025 | 20 | 19.26 | 19.26 | 20.48 | 19.26 | 54,000 |
| December 18, 2025 | 20 | 20 | 20 | 20.4 | 19.2 | 72,767 |
| December 17, 2025 | 20 | 20 | 20 | 20.4 | 19.15 | 15,067 |
| December 16, 2025 | 20 | 20 | 20 | 20.5 | 19.4 | 49,500 |
| December 15, 2025 | 20.5 | 20 | 20 | 21 | 19 | 169,687 |
| December 12, 2025 | 20.3 | 20.5 | 20.5 | 20.54 | 20 | 197,838 |
| December 11, 2025 | 20.3 | 20.3 | 20.3 | 20.57 | 20.1 | 6,302 |
| December 10, 2025 | 20.3 | 20.3 | 20.3 | 20.3 | 20 | 59,203 |
| December 09, 2025 | 20.3 | 20.3 | 20.3 | 20.3 | 20.12 | 32,050 |
| December 08, 2025 | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 700,000 |
| December 05, 2025 | 20.5 | 20.3 | 20.3 | 20.5 | 20.2 | 60,819 |
| December 04, 2025 | 21 | 20.5 | 20.5 | 21 | 20 | 87,011 |
| December 03, 2025 | 21.1 | 21 | 21 | 21.97 | 21 | 81,920 |
| December 02, 2025 | 21.41 | 21.5 | 21.5 | 21.5 | 21.1 | 23,656 |
| December 01, 2025 | 21.7 | 21.7 | 21.7 | 22 | 21.16 | 80,258 |
| November 28, 2025 | 21.7 | 21.7 | 21.7 | 21.7 | 21.4 | 28,642 |
| November 27, 2025 | 21.7 | 21.7 | 21.7 | 21.85 | 21.37 | 119,500 |
| November 26, 2025 | 22.5 | 22 | 22 | 22.5 | 21.28 | 222,510 |