21.50
+0.5(+2.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 22 | 21.5 | 21.5 | 22 | 20.5 | 669,466 |
| February 19, 2026 | 21 | 21 | 21 | 21.5 | 20.5 | 864,752 |
| February 18, 2026 | 21 | 20.6 | 20.6 | 21.5 | 20.5 | 601,101 |
| February 17, 2026 | 22 | 21 | 21 | 22 | 20.5 | 208,368 |
| February 16, 2026 | 21.5 | 21.5 | 21.5 | 22 | 20.5 | 931,753 |
| February 13, 2026 | 21.4 | 21 | 21 | 21.5 | 20.5 | 230,347 |
| February 12, 2026 | 21 | 21 | 21 | 22 | 21 | 71,842 |
| February 11, 2026 | 21.25 | 21.5 | 21.5 | 22 | 20.5 | 217,821 |
| February 10, 2026 | 22 | 21.1 | 21.1 | 22 | 20.5 | 176,133 |
| February 09, 2026 | 21.25 | 21.5 | 21.5 | 21.5 | 20.5 | 402,580 |
| February 06, 2026 | 21 | 21 | 21 | 21.5 | 20.75 | 117,697 |
| February 05, 2026 | 21.5 | 21 | 21 | 22 | 20.88 | 134,834 |
| February 04, 2026 | 21.4 | 21 | 21 | 21.5 | 20 | 58,942 |
| February 03, 2026 | 21 | 20.9 | 20.9 | 21.5 | 20.5 | 382,742 |
| February 02, 2026 | 21 | 21 | 21 | 21.5 | 20 | 855,189 |
| January 30, 2026 | 21 | 21 | 21 | 21.5 | 20 | 995,776 |
| January 29, 2026 | 20 | 20.6 | 20.6 | 21 | 20 | 889,507 |
| January 28, 2026 | 19.5 | 20 | 20 | 20.5 | 19 | 967,642 |
| January 27, 2026 | 19.5 | 19.5 | 19.5 | 20 | 19 | 719,530 |
| January 26, 2026 | 19.5 | 19.9 | 19.9 | 20 | 19 | 316,016 |
| January 23, 2026 | 19.5 | 19.3 | 19.3 | 20 | 19 | 911,921 |
| January 22, 2026 | 19 | 19.55 | 19.55 | 19.88 | 18 | 408,324 |
| January 21, 2026 | 19 | 18.5 | 18.5 | 19 | 17.5 | 2.48M |
| January 20, 2026 | 20.5 | 18.4 | 18.4 | 21 | 17.15 | 9.88M |
| January 19, 2026 | 22.9 | 22 | 22 | 23.5 | 21.65 | 779,936 |
| January 16, 2026 | 22.75 | 22.75 | 22.75 | 23.5 | 22.38 | 250,770 |
| January 15, 2026 | 23 | 22.5 | 22.5 | 23.5 | 22 | 1.46M |
| January 14, 2026 | 21.25 | 22.25 | 22.25 | 23 | 21 | 4.97M |
| January 13, 2026 | 21 | 21.5 | 21.5 | 21.5 | 20.4 | 2.16M |
| January 12, 2026 | 20.75 | 20.5 | 20.5 | 21 | 20.5 | 299,229 |
| January 09, 2026 | 21 | 20.5 | 20.5 | 21 | 20.5 | 105,220 |
| January 08, 2026 | 21.25 | 20.5 | 20.5 | 21.5 | 20.5 | 782,907 |
| January 07, 2026 | 21.25 | 20.6 | 20.6 | 22 | 20.5 | 226,544 |
| January 06, 2026 | 21.5 | 21.2 | 21.2 | 22 | 20.5 | 503,877 |
| January 05, 2026 | 21 | 21.1 | 21.1 | 22 | 20.5 | 438,602 |
| January 02, 2026 | 21 | 20.75 | 20.75 | 21 | 20 | 909,041 |
| December 31, 2025 | 20.25 | 20.25 | 20.25 | 20.5 | 20.25 | 451,590 |
| December 30, 2025 | 20.25 | 20.25 | 20.25 | 20.5 | 20 | 314,186 |
| December 29, 2025 | 20 | 20.25 | 20.25 | 20.5 | 19.5 | 2.39M |
| December 24, 2025 | 20.5 | 20 | 20 | 20.5 | 19.5 | 265,595 |
| December 23, 2025 | 20.5 | 20 | 20 | 20.5 | 19.5 | 406,780 |
| December 22, 2025 | 20 | 19.75 | 19.75 | 20.5 | 19.35 | 765,486 |
| December 19, 2025 | 20 | 19.5 | 19.5 | 20 | 19 | 180,932 |
| December 18, 2025 | 19.75 | 19.8 | 19.8 | 20.5 | 19 | 183,174 |
| December 17, 2025 | 20 | 20 | 20 | 20.5 | 19.57 | 554,949 |
| December 16, 2025 | 20 | 20.3 | 20.3 | 20.5 | 20 | 490,962 |
| December 15, 2025 | 20 | 20.5 | 20.5 | 21 | 20 | 324,910 |
| December 12, 2025 | 20.25 | 20.1 | 20.1 | 20.5 | 19.5 | 1.61M |
| December 11, 2025 | 20.8 | 20.25 | 20.25 | 21 | 20 | 949,973 |
| December 10, 2025 | 22 | 20.8 | 20.8 | 22 | 20.5 | 279,913 |
| December 09, 2025 | 21.6 | 22 | 22 | 22 | 21.5 | 327,550 |
| December 08, 2025 | 22 | 21.75 | 21.75 | 22 | 21.5 | 272,328 |
| December 05, 2025 | 22 | 21.75 | 21.75 | 22.5 | 21.5 | 284,096 |
| December 04, 2025 | 21.5 | 21.75 | 21.75 | 22.5 | 21.5 | 418,119 |
| December 03, 2025 | 22.5 | 22 | 22 | 22.5 | 21.5 | 300,415 |
| December 02, 2025 | 22 | 22 | 22 | 22.5 | 21.5 | 1.85M |
| December 01, 2025 | 21 | 21.2 | 21.2 | 22 | 20 | 1.37M |
| November 28, 2025 | 21 | 20.1 | 20.1 | 21 | 20 | 1.73M |
| November 27, 2025 | 20.5 | 20.2 | 20.2 | 21 | 20 | 1.46M |
| November 26, 2025 | 20.25 | 20.7 | 20.7 | 21 | 20 | 1.25M |