20.25
+0.25(+1.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 20.65 | 20.25 | 20.25 | 20.65 | 19.89 | 1.15M |
| February 19, 2026 | 20.2 | 20 | 20 | 20.65 | 19.2 | 1.46M |
| February 18, 2026 | 21.2 | 19.7 | 19.7 | 21.2 | 19.66 | 3.06M |
| February 17, 2026 | 20.25 | 20.9 | 20.9 | 21.38 | 19.54 | 4.42M |
| February 16, 2026 | 19.92 | 19.58 | 19.58 | 21.65 | 18.34 | 5.29M |
| February 13, 2026 | 25 | 19.16 | 19.16 | 25.2 | 18.6 | 9.35M |
| February 12, 2026 | 29.15 | 24.4 | 24.4 | 30 | 24.2 | 8.47M |
| February 11, 2026 | 56 | 29.1 | 29.1 | 57.5 | 26.31 | 10.78M |
| February 10, 2026 | 55 | 56.8 | 56.8 | 57.61 | 55 | 251,596 |
| February 09, 2026 | 56.1 | 56 | 56 | 58.07 | 55.64 | 205,924 |
| February 06, 2026 | 57 | 56.7 | 56.7 | 57.4 | 55.2 | 245,842 |
| February 05, 2026 | 58 | 55.8 | 55.8 | 58.03 | 55.7 | 432,210 |
| February 04, 2026 | 53.7 | 57 | 57 | 57.2 | 53.1 | 486,561 |
| February 03, 2026 | 54 | 52.7 | 52.7 | 54 | 51.6 | 215,699 |
| February 02, 2026 | 52.7 | 53.1 | 53.1 | 53.9 | 52.2 | 975,414 |
| January 30, 2026 | 55.7 | 53.5 | 53.5 | 55.75 | 53.3 | 528,653 |
| January 29, 2026 | 55.6 | 54.7 | 54.7 | 58.4 | 53.9 | 1.29M |
| January 28, 2026 | 53.72 | 54.4 | 54.4 | 54.9 | 53 | 396,435 |
| January 27, 2026 | 57.7 | 54 | 54 | 57.9 | 54 | 673,411 |
| January 26, 2026 | 57.7 | 57.2 | 57.2 | 57.9 | 56.09 | 538,525 |
| January 23, 2026 | 57.7 | 57 | 57 | 58 | 57 | 407,285 |
| January 22, 2026 | 57.11 | 57 | 57 | 58.9 | 56.5 | 1.27M |
| January 21, 2026 | 56.33 | 57 | 57 | 57 | 55.1 | 252,092 |
| January 20, 2026 | 59 | 55.5 | 55.5 | 60.7 | 55 | 752,098 |
| January 19, 2026 | 64.9 | 58.5 | 58.5 | 64.9 | 58.5 | 651,530 |
| January 16, 2026 | 65.6 | 64.3 | 64.3 | 65.6 | 62 | 145,399 |
| January 15, 2026 | 62 | 63.62 | 63.62 | 64.2 | 62 | 255,447 |
| January 14, 2026 | 62.82 | 63 | 63 | 63.9 | 61.7 | 184,797 |
| January 13, 2026 | 61.67 | 62.5 | 62.5 | 63.21 | 61.1 | 199,921 |
| January 12, 2026 | 63.06 | 61 | 61 | 64 | 61 | 586,163 |
| January 09, 2026 | 64 | 62.7 | 62.7 | 64 | 61.3 | 248,261 |
| January 08, 2026 | 65.7 | 62.8 | 62.8 | 65.8 | 62.8 | 312,296 |
| January 07, 2026 | 62.2 | 64 | 64 | 64.64 | 62 | 247,622 |
| January 06, 2026 | 64.64 | 63.5 | 63.5 | 64.9 | 62.7 | 302,318 |
| January 05, 2026 | 64 | 64.4 | 64.4 | 66.14 | 62.2 | 345,822 |
| January 02, 2026 | 64.2 | 63.4 | 63.4 | 65 | 62.7 | 161,221 |
| December 31, 2025 | 64.82 | 63.3 | 63.3 | 65.41 | 62.4 | 247,239 |
| December 30, 2025 | 62.6 | 64.5 | 64.5 | 65.7 | 62.6 | 399,623 |
| December 29, 2025 | 61.9 | 63.6 | 63.6 | 64 | 60.5 | 351,279 |
| December 24, 2025 | 61 | 62 | 62 | 62 | 60.6 | 62,564 |
| December 23, 2025 | 60 | 61.3 | 61.3 | 61.3 | 59.5 | 105,419 |
| December 22, 2025 | 60.23 | 60.6 | 60.6 | 61 | 59.1 | 253,578 |
| December 19, 2025 | 62 | 60.6 | 60.6 | 62 | 59.52 | 247,669 |
| December 18, 2025 | 59.6 | 61.5 | 61.5 | 62 | 59.6 | 288,708 |
| December 17, 2025 | 60 | 59.7 | 59.7 | 60.9 | 58.6 | 284,098 |
| December 16, 2025 | 59.1 | 61 | 61 | 61 | 58.8 | 290,398 |
| December 15, 2025 | 62.7 | 59 | 59 | 62.7 | 57 | 355,625 |
| December 12, 2025 | 60.7 | 62.3 | 62.3 | 63.5 | 60.2 | 351,012 |
| December 11, 2025 | 59.8 | 60.6 | 60.6 | 60.6 | 58 | 253,261 |
| December 10, 2025 | 58 | 58.4 | 58.4 | 59.8 | 57 | 192,575 |
| December 09, 2025 | 56 | 57.9 | 57.9 | 58 | 54.3 | 339,548 |
| December 08, 2025 | 60 | 55.1 | 55.1 | 60 | 55.1 | 564,361 |
| December 05, 2025 | 59.7 | 58.6 | 58.6 | 61.2 | 58.6 | 373,164 |
| December 04, 2025 | 62 | 59.4 | 59.4 | 62.1 | 58.7 | 216,622 |
| December 03, 2025 | 60.9 | 61.3 | 61.3 | 61.4 | 59.3 | 216,413 |
| December 02, 2025 | 63.4 | 59.7 | 59.7 | 63.4 | 59.3 | 318,874 |
| December 01, 2025 | 63 | 62.1 | 62.1 | 63.6 | 61.1 | 661,145 |
| November 28, 2025 | 60 | 63 | 63 | 63.4 | 59.5 | 1.52M |
| November 27, 2025 | 55.8 | 59.8 | 59.8 | 59.8 | 55 | 727,261 |
| November 26, 2025 | 55 | 56 | 56 | 56.97 | 53.77 | 441,490 |