19.25
-0.25(-1.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 19.5 | 19.25 | 19.25 | 20 | 19 | 111,462 |
| February 19, 2026 | 19.25 | 19.5 | 19.5 | 20 | 18 | 404,214 |
| February 18, 2026 | 18.75 | 19.25 | 19.25 | 20 | 18 | 202,214 |
| February 17, 2026 | 18.75 | 18.75 | 18.75 | 19 | 18.5 | 95,559 |
| February 16, 2026 | 18.75 | 18.75 | 18.75 | 18.9 | 18.5 | 112,235 |
| February 13, 2026 | 20 | 18.75 | 18.75 | 20 | 18.6 | 361,147 |
| February 12, 2026 | 19.5 | 19.5 | 19.5 | 20 | 19 | 374,236 |
| February 11, 2026 | 19.75 | 19.5 | 19.5 | 21 | 19.4 | 713,300 |
| February 10, 2026 | 18.25 | 19.75 | 19.75 | 20 | 18 | 1.35M |
| February 09, 2026 | 17.5 | 18.25 | 18.25 | 18.5 | 17.5 | 1.04M |
| February 06, 2026 | 14.98 | 17.5 | 17.5 | 18 | 14.75 | 2.88M |
| February 05, 2026 | 15 | 14.75 | 14.75 | 15.5 | 14.39 | 171,434 |
| February 04, 2026 | 15 | 15 | 15 | 15 | 14.52 | 102,569 |
| February 03, 2026 | 15 | 15 | 15 | 15 | 14.5 | 197,722 |
| February 02, 2026 | 15.25 | 15 | 15 | 15.25 | 14.55 | 118,607 |
| January 30, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15 | 40,043 |
| January 29, 2026 | 15.25 | 15.25 | 15.25 | 15.35 | 14.53 | 341,487 |
| January 28, 2026 | 15.5 | 15.25 | 15.25 | 15.5 | 15 | 71,543 |
| January 27, 2026 | 15.5 | 15.5 | 15.5 | 15.97 | 15 | 421,061 |
| January 26, 2026 | 14.5 | 15.5 | 15.5 | 15.5 | 14.36 | 854,993 |
| January 23, 2026 | 14.5 | 14.5 | 14.5 | 15 | 14.31 | 45,446 |
| January 22, 2026 | 14.75 | 14.5 | 14.5 | 15 | 14.3 | 90,831 |
| January 21, 2026 | 14.75 | 14.75 | 14.75 | 15 | 14.5 | 65,794 |
| January 20, 2026 | 14.25 | 14.75 | 14.75 | 15 | 14.25 | 262,335 |
| January 19, 2026 | 14.25 | 14.25 | 14.25 | 14.5 | 14.06 | 180,589 |
| January 16, 2026 | 14.25 | 14.3 | 14.3 | 14.3 | 14 | 201,254 |
| January 15, 2026 | 14.25 | 14.25 | 14.25 | 14.45 | 14.08 | 68,026 |
| January 14, 2026 | 14 | 14.39 | 14.39 | 14.5 | 14 | 179,459 |
| January 13, 2026 | 14 | 14 | 14 | 14.5 | 13.5 | 72,273 |
| January 12, 2026 | 14.25 | 14 | 14 | 14.5 | 14 | 81,550 |
| January 09, 2026 | 14.5 | 14.25 | 14.25 | 14.5 | 14 | 218,125 |
| January 08, 2026 | 14.5 | 14.5 | 14.5 | 14.5 | 14 | 525 |
| January 07, 2026 | 14.5 | 14.5 | 14.5 | 14.5 | 14.03 | 70,116 |
| January 06, 2026 | 14.5 | 14.5 | 14.5 | 15 | 13.75 | 238,887 |
| January 05, 2026 | 14.5 | 14.5 | 14.5 | 14.5 | 14 | 109,735 |
| January 02, 2026 | 14.47 | 14.5 | 14.17 | 14.5 | 14.17 | 114,526 |
| December 31, 2025 | 14.25 | 14.5 | 14.5 | 15 | 14.05 | 215,912 |
| December 30, 2025 | 14.5 | 14.25 | 14.25 | 14.5 | 14 | 93,569 |
| December 29, 2025 | 14.5 | 14.5 | 14.5 | 15 | 14 | 195,247 |
| December 24, 2025 | 14.5 | 14.5 | 14.5 | 14.5 | 14 | 11,361 |
| December 23, 2025 | 14.5 | 14.5 | 14.5 | 15 | 14 | 114,678 |
| December 22, 2025 | 14.5 | 14.5 | 14.5 | 14.97 | 14.15 | 66,249 |
| December 19, 2025 | 14.75 | 14.5 | 14.5 | 15 | 14 | 143,386 |
| December 18, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.53 | 32,000 |
| December 17, 2025 | 14.75 | 14.75 | 14.75 | 14.89 | 14.5 | 88,940 |
| December 16, 2025 | 14.75 | 14.75 | 14.75 | 15 | 14.5 | 9,429 |
| December 15, 2025 | 15 | 14.75 | 14.75 | 15.09 | 14.58 | 139,368 |
| December 12, 2025 | 15 | 15 | 15 | 15 | 14.57 | 8,000 |
| December 11, 2025 | 15 | 15 | 15 | 15.5 | 14.5 | 104,719 |
| December 10, 2025 | 15 | 15 | 15 | 15 | 14.75 | 59,466 |
| December 09, 2025 | 15 | 15 | 15 | 15.19 | 14.75 | 39,088 |
| December 08, 2025 | 15 | 15 | 15 | 15.05 | 15 | 47,144 |
| December 05, 2025 | 15 | 15 | 15 | 15.5 | 14.5 | 42,253 |
| December 04, 2025 | 15.44 | 15 | 15 | 15.5 | 15 | 69,260 |
| December 03, 2025 | 15 | 15 | 15 | 15.5 | 14.5 | 14,043 |
| December 02, 2025 | 15 | 15 | 15 | 15.49 | 15 | 30,031 |
| December 01, 2025 | 15 | 15 | 15 | 15.06 | 14.75 | 10,201 |
| November 28, 2025 | 15 | 15 | 15 | 15.5 | 15 | 7,806 |
| November 27, 2025 | 15 | 15 | 15 | 15.5 | 14.75 | 80,556 |
| November 26, 2025 | 15.5 | 15 | 15 | 15.5 | 14.5 | 191,203 |