25.05
-0.45(-1.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 25.5 | 25.05 | 25.05 | 25.9 | 24 | 1.89M |
| February 19, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 24.45 | 703,345 |
| February 18, 2026 | 26 | 25.1 | 25.1 | 26 | 24.77 | 1.29M |
| February 17, 2026 | 25.35 | 25.1 | 25.1 | 26 | 24.9 | 1.15M |
| February 16, 2026 | 26 | 25.8 | 25.8 | 26 | 25.05 | 539,431 |
| February 13, 2026 | 26.5 | 26 | 26 | 26.89 | 24.95 | 2.22M |
| February 12, 2026 | 25.33 | 25.5 | 25.5 | 26.55 | 24.95 | 3.46M |
| February 11, 2026 | 26.2 | 25.8 | 25.8 | 26.6 | 25.2 | 2.12M |
| February 10, 2026 | 25.9 | 26.5 | 26.5 | 26.9 | 25.4 | 2.7M |
| February 09, 2026 | 25.6 | 26 | 26 | 26.55 | 25.4 | 1.9M |
| February 06, 2026 | 25.4 | 25.5 | 25.5 | 25.95 | 25.4 | 201,417 |
| February 05, 2026 | 25.86 | 25.5 | 25.5 | 26 | 25.5 | 304,798 |
| February 04, 2026 | 25.85 | 25.6 | 25.6 | 26 | 25.5 | 437,579 |
| February 03, 2026 | 26 | 25.65 | 25.65 | 26 | 25.25 | 390,317 |
| February 02, 2026 | 25.05 | 25.6 | 25.6 | 26 | 25 | 880,386 |
| January 30, 2026 | 25.2 | 25.6 | 25.6 | 25.85 | 25.05 | 880,655 |
| January 29, 2026 | 25.75 | 25.2 | 25.2 | 25.8 | 25 | 543,141 |
| January 28, 2026 | 25 | 25.05 | 25.05 | 25.95 | 25 | 197,382 |
| January 27, 2026 | 25.41 | 25.5 | 25.5 | 25.5 | 25 | 502,189 |
| January 26, 2026 | 25.3 | 25.5 | 25.5 | 25.6 | 24.75 | 956,273 |
| January 23, 2026 | 25.5 | 25 | 25 | 25.6 | 24.3 | 898,001 |
| January 22, 2026 | 24.55 | 25.5 | 25.5 | 26 | 24.55 | 951,523 |
| January 21, 2026 | 24.55 | 25.7 | 25.7 | 25.95 | 24.55 | 526,108 |
| January 20, 2026 | 24.54 | 25.1 | 25.1 | 26.13 | 24.15 | 951,358 |
| January 19, 2026 | 25.8 | 24.9 | 24.9 | 25.8 | 24.05 | 317,696 |
| January 16, 2026 | 24.45 | 24.85 | 24.85 | 25.9 | 24.45 | 283,249 |
| January 15, 2026 | 25.6 | 25.3 | 25.3 | 25.87 | 24.25 | 449,207 |
| January 14, 2026 | 24.85 | 25.05 | 25.05 | 25.5 | 24.4 | 696,057 |
| January 13, 2026 | 24.2 | 25 | 25 | 25.95 | 24.2 | 293,265 |
| January 12, 2026 | 25.72 | 24.75 | 24.75 | 26 | 24.3 | 290,174 |
| January 09, 2026 | 24.4 | 24.85 | 24.85 | 25.5 | 24 | 423,828 |
| January 08, 2026 | 25.9 | 25.5 | 25.5 | 26 | 24.55 | 68,887 |
| January 07, 2026 | 26.05 | 25.75 | 25.75 | 26.05 | 24.1 | 742,487 |
| January 06, 2026 | 26 | 25.4 | 25.4 | 26 | 24.15 | 541,273 |
| January 05, 2026 | 25.22 | 24.6 | 24.6 | 26 | 24.05 | 1.16M |
| January 02, 2026 | 24.95 | 25 | 25 | 25.9 | 24.7 | 255,501 |
| December 31, 2025 | 25 | 25 | 25 | 25.9 | 24 | 319,857 |
| December 30, 2025 | 25.9 | 25 | 25 | 26 | 24.55 | 122,877 |
| December 29, 2025 | 24 | 25 | 25 | 25.9 | 24 | 226,510 |
| December 24, 2025 | 24.35 | 24.5 | 24.5 | 24.85 | 24.1 | 130,064 |
| December 23, 2025 | 25.2 | 24.9 | 24.9 | 25.25 | 23.7 | 99,448 |
| December 22, 2025 | 24.9 | 25.25 | 25.25 | 25.45 | 22.9 | 635,013 |
| December 19, 2025 | 25.52 | 24.7 | 24.7 | 25.95 | 24.7 | 207,417 |
| December 18, 2025 | 25.35 | 25 | 25 | 25.95 | 24.75 | 224,075 |
| December 17, 2025 | 26.95 | 25.15 | 25.15 | 26.95 | 24.7 | 1.72M |
| December 16, 2025 | 26.95 | 25.15 | 25.15 | 26.95 | 24.7 | 757,450 |
| December 15, 2025 | 25.24 | 25.5 | 25.5 | 26.85 | 24.75 | 97,734 |
| December 12, 2025 | 27.2 | 25.55 | 25.55 | 27.25 | 24.75 | 695,702 |
| December 11, 2025 | 26.5 | 25.45 | 25.45 | 27.35 | 25 | 947,922 |
| December 10, 2025 | 26.19 | 25.4 | 25.1 | 26.32 | 25.4 | 1.89M |
| December 09, 2025 | 26.29 | 26 | 25.69 | 27.45 | 25.9 | 641,456 |
| December 08, 2025 | 27.95 | 26.05 | 25.74 | 27.95 | 26 | 625,490 |
| December 05, 2025 | 26.4 | 27 | 27 | 28.5 | 26.4 | 481,435 |
| December 04, 2025 | 27.75 | 26.4 | 26.4 | 28.55 | 26.4 | 811,589 |
| December 03, 2025 | 28 | 27.3 | 27.3 | 28.18 | 26.45 | 364,165 |
| December 02, 2025 | 29 | 27.25 | 27.25 | 29 | 27.09 | 916,722 |
| December 01, 2025 | 28.95 | 28 | 28 | 29 | 27.8 | 2.93M |
| November 28, 2025 | 27.6 | 28.9 | 28.9 | 29.8 | 26.8 | 1.68M |
| November 27, 2025 | 27.5 | 28.25 | 28.25 | 28.95 | 25.1 | 956,962 |
| November 26, 2025 | 25.95 | 27 | 27 | 27.5 | 25.2 | 1.72M |