15.00
+0.5(+3.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 14.5 | 15 | 15 | 15 | 13.3 | 43,302 |
| February 19, 2026 | 14.5 | 14.5 | 14.5 | 15 | 14 | 107,154 |
| February 18, 2026 | 14.5 | 14.5 | 14.5 | 14.5 | 14 | 56,429 |
| February 17, 2026 | 15.25 | 14.5 | 14.5 | 15.5 | 14.5 | 46,800 |
| February 16, 2026 | 15.5 | 15.25 | 15.25 | 16 | 15.01 | 1,441 |
| February 13, 2026 | 15.5 | 15.5 | 15.5 | 16 | 15.5 | 250 |
| February 12, 2026 | 15.5 | 15.5 | 15.5 | 15.5 | 15.4 | 20,000 |
| February 11, 2026 | 15.5 | 15.5 | 15.5 | 15.5 | 15 | 34,000 |
| February 10, 2026 | 15.5 | 15.5 | 15.5 | 15.6 | 15.26 | 97,623 |
| February 09, 2026 | 16 | 15 | 15 | 16 | 15 | 194,153 |
| February 06, 2026 | 15.5 | 15.5 | 15.5 | 16 | 15 | 309 |
| February 05, 2026 | 15.5 | 15.5 | 15.5 | 15.84 | 15.5 | 8,218 |
| February 04, 2026 | 15.5 | 15.5 | 15.5 | 16.48 | 15.3 | 191,698 |
| February 03, 2026 | 15.5 | 15.5 | 15.5 | 15.7 | 15.5 | 15,000 |
| February 02, 2026 | 15.5 | 15.5 | 15.5 | 15.5 | 15.25 | 550,000 |
| January 30, 2026 | 15.5 | 15.5 | 15.5 | 16 | 15 | 15,896 |
| January 29, 2026 | 15 | 15.5 | 15.5 | 15.5 | 15 | 164,553 |
| January 28, 2026 | 15 | 15 | 15 | 16 | 15 | 7,520 |
| January 27, 2026 | 15 | 15 | 15 | 15 | 14 | 90,740 |
| January 26, 2026 | 15 | 15 | 15 | 15 | 14 | 5,349 |
| January 23, 2026 | 14.5 | 14.5 | 14.5 | 15 | 14.5 | 220,957 |
| January 22, 2026 | 17 | 15.5 | 15.5 | 17 | 14.71 | 84,062 |
| January 21, 2026 | 15.8 | 16 | 16 | 17 | 15 | 6,008 |
| January 20, 2026 | 16 | 16 | 16 | 16.34 | 15 | 118,091 |
| January 19, 2026 | 16 | 17 | 17 | 17 | 15 | 14,046 |
| January 16, 2026 | 16 | 16 | 16 | 16 | 16 | 0 |
| January 15, 2026 | 16 | 16 | 16 | 16 | 16 | 40,908 |
| January 14, 2026 | 16 | 16 | 16 | 16.48 | 16 | 2,922 |
| January 13, 2026 | 16 | 16 | 16 | 16 | 16 | 158,809 |
| January 12, 2026 | 16 | 16 | 16 | 17 | 14.35 | 158,809 |
| January 09, 2026 | 16 | 16 | 16 | 17 | 16 | 3,126 |
| January 08, 2026 | 16 | 16 | 16 | 16 | 15.3 | 1,063 |
| January 07, 2026 | 16 | 16 | 16 | 16 | 15.17 | 26,882 |
| January 06, 2026 | 16 | 17 | 17 | 17 | 16 | 5,558 |
| January 05, 2026 | 16 | 16 | 16 | 16.5 | 15.3 | 32,564 |
| January 02, 2026 | 16 | 16 | 16 | 16.65 | 16 | 15,817 |
| December 31, 2025 | 16 | 16 | 16 | 16 | 16 | 85,956 |
| December 30, 2025 | 16 | 16 | 16 | 16 | 16 | 85,956 |
| December 29, 2025 | 16 | 16 | 16 | 16 | 16 | 85,956 |
| December 24, 2025 | 16 | 16 | 16 | 16 | 16 | 85,956 |
| December 23, 2025 | 16 | 16 | 16 | 16.9 | 15.1 | 34,548 |
| December 22, 2025 | 14.5 | 14.7 | 14.7 | 16 | 14.5 | 225,169 |
| December 19, 2025 | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 387,072 |
| December 18, 2025 | 14.5 | 14.5 | 14.5 | 15 | 14.5 | 29,981 |
| December 17, 2025 | 14.5 | 14.5 | 14.5 | 15 | 14.5 | 54,633 |
| December 16, 2025 | 14.5 | 14.5 | 14.5 | 15 | 14.5 | 25,132 |
| December 15, 2025 | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 700,000 |
| December 12, 2025 | 14.5 | 15 | 15 | 15 | 14.5 | 50,000 |
| December 11, 2025 | 14.5 | 14.5 | 14.5 | 14.5 | 14.3 | 45,160 |
| December 10, 2025 | 14.5 | 14.5 | 14.5 | 14.88 | 14.3 | 29,569 |
| December 09, 2025 | 14.5 | 14.88 | 14.88 | 14.88 | 14.3 | 14,221 |
| December 08, 2025 | 14.5 | 14.5 | 14.5 | 14.99 | 14.3 | 85,932 |
| December 05, 2025 | 15.01 | 14.5 | 14.5 | 15.01 | 14 | 122,935 |
| December 04, 2025 | 15.25 | 15.5 | 15.5 | 15.5 | 15.01 | 17,383 |
| December 03, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 14.9 | 107,810 |
| December 02, 2025 | 15 | 15.5 | 15.5 | 15.5 | 15 | 20,576 |
| December 01, 2025 | 16 | 15.5 | 15.5 | 16 | 15.1 | 50,000 |
| November 28, 2025 | 16 | 16 | 16 | 16 | 15 | 25,000 |
| November 27, 2025 | 16.5 | 16 | 16 | 16.5 | 15.1 | 70,000 |
| November 26, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.36 | 2,444 |