35.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 35.5 | 35.5 | 35.5 | 36 | 35 | 36,460 |
| February 19, 2026 | 35 | 35.5 | 35.5 | 36 | 34 | 66,490 |
| February 18, 2026 | 34.5 | 35 | 35 | 35 | 34 | 113,407 |
| February 17, 2026 | 34 | 34.5 | 34.5 | 36 | 34 | 479,597 |
| February 16, 2026 | 32.3 | 34 | 34 | 34 | 32 | 353,404 |
| February 13, 2026 | 32.5 | 32.3 | 32.3 | 33.5 | 32 | 403,696 |
| February 12, 2026 | 29.89 | 32.5 | 32.5 | 35 | 29 | 1.82M |
| February 11, 2026 | 30 | 28 | 28 | 31.3 | 27 | 537,540 |
| February 10, 2026 | 26 | 26.5 | 26.5 | 27 | 26 | 70,792 |
| February 09, 2026 | 26 | 26 | 26 | 26.75 | 25 | 298,304 |
| February 06, 2026 | 26 | 26 | 26 | 27 | 25 | 20,601 |
| February 05, 2026 | 25.5 | 26 | 26 | 26.8 | 25 | 117,527 |
| February 04, 2026 | 23.5 | 25.5 | 25.5 | 26 | 23.5 | 202,528 |
| February 03, 2026 | 23.5 | 23 | 23 | 23.95 | 23 | 102,208 |
| February 02, 2026 | 23 | 23.5 | 23.5 | 24 | 22 | 117,666 |
| January 30, 2026 | 23.5 | 23 | 23 | 24 | 22.13 | 75,770 |
| January 29, 2026 | 23.2 | 23.5 | 23.5 | 24 | 23 | 155,035 |
| January 28, 2026 | 21.5 | 23.2 | 23.2 | 23.95 | 21.5 | 87,705 |
| January 27, 2026 | 21.63 | 21.5 | 21.26 | 22 | 21 | 72,797 |
| January 26, 2026 | 20.5 | 21.3 | 21.3 | 21.3 | 20 | 44,998 |
| January 23, 2026 | 20.5 | 20.5 | 20.5 | 21 | 20.13 | 13,640 |
| January 22, 2026 | 20.5 | 20.5 | 20.5 | 20.82 | 20.5 | 86,027 |
| January 21, 2026 | 20.5 | 20.5 | 20.5 | 20.8 | 20 | 115,414 |
| January 20, 2026 | 20.5 | 20.5 | 20.5 | 21 | 20.5 | 38,762 |
| January 19, 2026 | 20.5 | 20.5 | 20.5 | 21 | 20.5 | 13,845 |
| January 16, 2026 | 20.5 | 20.69 | 20.69 | 21 | 20 | 27,914 |
| January 15, 2026 | 20.5 | 20.5 | 20.5 | 20.59 | 20.5 | 23,292 |
| January 14, 2026 | 20.5 | 20.5 | 20.5 | 20.99 | 20.41 | 3,543 |
| January 13, 2026 | 20.5 | 20.5 | 20.5 | 20.59 | 20.41 | 3,776 |
| January 12, 2026 | 20.5 | 20.5 | 20.5 | 21 | 20 | 568,743 |
| January 09, 2026 | 20.5 | 20.5 | 20.5 | 21 | 20 | 106,804 |
| January 08, 2026 | 21 | 20.5 | 20.5 | 21 | 20 | 72,361 |
| January 07, 2026 | 22 | 21 | 21 | 22 | 20.1 | 181,091 |
| January 06, 2026 | 20.5 | 22 | 22 | 23.28 | 20.5 | 316,316 |
| January 05, 2026 | 21.5 | 20.3 | 20.3 | 21.5 | 19.5 | 310,690 |
| January 02, 2026 | 21.5 | 21.5 | 21.5 | 22 | 21 | 70,067 |
| December 31, 2025 | 21 | 21.5 | 21.5 | 22 | 21 | 30,663 |
| December 30, 2025 | 21 | 21 | 21 | 21.75 | 20 | 239,649 |
| December 29, 2025 | 21 | 21 | 21 | 21 | 20 | 1,093 |
| December 24, 2025 | 22 | 21 | 21 | 22.37 | 20 | 299,960 |
| December 23, 2025 | 22 | 22 | 22 | 23 | 21 | 121,998 |
| December 22, 2025 | 22 | 22 | 22 | 22.37 | 21.6 | 130,464 |
| December 19, 2025 | 22 | 22 | 22 | 23 | 22 | 15,093 |
| December 18, 2025 | 22.3 | 22.2 | 22.2 | 23 | 21.19 | 135,542 |
| December 17, 2025 | 22.3 | 22.3 | 22.3 | 22.6 | 22 | 166,516 |
| December 16, 2025 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 40,473 |
| December 15, 2025 | 22.3 | 22.3 | 22.3 | 22.3 | 22 | 40,473 |
| December 12, 2025 | 22.5 | 22.3 | 22.3 | 22.5 | 21.1 | 100,714 |
| December 11, 2025 | 22.3 | 22.5 | 22.5 | 23 | 22 | 114,160 |
| December 10, 2025 | 22.5 | 22.3 | 22.3 | 22.6 | 21.1 | 76,539 |
| December 09, 2025 | 22.5 | 22.5 | 22.5 | 23 | 22.2 | 103,171 |
| December 08, 2025 | 23.5 | 22.5 | 22.5 | 24 | 22 | 70,478 |
| December 05, 2025 | 23.5 | 23.5 | 23.5 | 24 | 23 | 66,772 |
| December 04, 2025 | 23.82 | 23.5 | 23.5 | 27 | 23 | 430,059 |
| December 03, 2025 | 21.7 | 22.7 | 22.7 | 22.96 | 20 | 614,761 |
| December 02, 2025 | 15.25 | 21.7 | 21.7 | 24 | 15 | 1.35M |
| December 01, 2025 | 15.25 | 15.25 | 15.25 | 15.5 | 15 | 199,861 |
| November 28, 2025 | 15.25 | 15.5 | 15.5 | 15.5 | 15 | 145,123 |
| November 27, 2025 | 15.25 | 15.25 | 15.25 | 15.5 | 15.1 | 26,696 |
| November 26, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15 | 33,367 |