31.00
-0.7(-2.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 31 | 31 | 31 | 32 | 30 | 937,370 |
| February 19, 2026 | 31 | 31.7 | 31.7 | 32 | 30 | 679,965 |
| February 18, 2026 | 31.2 | 31.5 | 31.5 | 33 | 30 | 540,469 |
| February 17, 2026 | 33 | 31 | 31 | 33 | 30 | 1.09M |
| February 16, 2026 | 29.5 | 32.5 | 32.5 | 33 | 27 | 3.63M |
| February 13, 2026 | 31.6 | 28.1 | 28.1 | 32 | 27 | 4.57M |
| February 12, 2026 | 35.6 | 33 | 33 | 36.5 | 31 | 2.65M |
| February 11, 2026 | 36.6 | 35.63 | 35.63 | 38 | 32 | 6.44M |
| February 10, 2026 | 35.87 | 36.8 | 36.8 | 40 | 33.5 | 10.57M |
| February 09, 2026 | 29.5 | 35.4 | 35.4 | 38.5 | 28.65 | 10.01M |
| February 06, 2026 | 28.4 | 29 | 29 | 30 | 20 | 26.43M |
| February 05, 2026 | 20.22 | 29.1 | 29.1 | 30 | 19.5 | 10.02M |
| February 04, 2026 | 26.25 | 29.9 | 29.9 | 32 | 26 | 6.64M |
| February 03, 2026 | 22.9 | 26.5 | 26.5 | 26.5 | 22.7 | 3.4M |
| February 02, 2026 | 20 | 22.6 | 22.6 | 24 | 20 | 2.76M |
| January 30, 2026 | 20.5 | 19.85 | 19.85 | 20.5 | 19 | 914,549 |
| January 29, 2026 | 22.5 | 21 | 21 | 22.5 | 19 | 1.54M |
| January 28, 2026 | 21 | 21.5 | 21.5 | 23.5 | 20.5 | 2.66M |
| January 27, 2026 | 21.16 | 21 | 21 | 22.5 | 18 | 5.19M |
| January 26, 2026 | 17.4 | 21.4 | 21.4 | 24 | 17 | 12.66M |
| January 23, 2026 | 15 | 17.5 | 17.5 | 19 | 14.5 | 7.06M |
| January 22, 2026 | 12.25 | 15 | 15 | 15 | 12 | 3.12M |
| January 21, 2026 | 11.75 | 12.25 | 12.25 | 12.5 | 11 | 1.89M |
| January 20, 2026 | 11.75 | 11.7 | 11.7 | 12 | 11.33 | 1.16M |
| January 19, 2026 | 12.25 | 11.6 | 11.6 | 12.5 | 11.5 | 948,336 |
| January 16, 2026 | 12.05 | 12.33 | 12.33 | 12.5 | 12 | 855,032 |
| January 15, 2026 | 11.9 | 12 | 12 | 12.5 | 11.5 | 1.7M |
| January 14, 2026 | 11.25 | 11.75 | 11.75 | 12.5 | 11 | 1.24M |
| January 13, 2026 | 10.8 | 11.25 | 11.25 | 11.5 | 10 | 5.43M |
| January 12, 2026 | 10 | 10.6 | 10.6 | 10.6 | 10 | 1.1M |
| January 09, 2026 | 10 | 10.3 | 10.3 | 10.5 | 9.5 | 693,609 |
| January 08, 2026 | 11.3 | 10 | 10 | 11.5 | 9.5 | 1.85M |
| January 07, 2026 | 11.5 | 11 | 11 | 12 | 11 | 5.9M |
| January 06, 2026 | 11.5 | 11.5 | 11.5 | 12 | 11 | 2.8M |
| January 05, 2026 | 11.2 | 11.1 | 11.1 | 12 | 11 | 1.84M |
| January 02, 2026 | 11.2 | 11.35 | 11.35 | 11.5 | 10.85 | 911,929 |
| December 31, 2025 | 11.5 | 11.5 | 11.5 | 11.76 | 11.2 | 82,869 |
| December 30, 2025 | 10.5 | 11.5 | 11.5 | 12 | 10.5 | 1.35M |
| December 29, 2025 | 10.9 | 10.25 | 10.25 | 11 | 10 | 2.02M |
| December 24, 2025 | 10.75 | 10.75 | 10.75 | 11 | 10.5 | 726,002 |
| December 23, 2025 | 11.2 | 10.9 | 10.9 | 11.6 | 10.5 | 1.22M |
| December 22, 2025 | 10.5 | 11.2 | 11.2 | 11.9 | 10.28 | 547,496 |
| December 19, 2025 | 10.25 | 10.1 | 10.1 | 11 | 10 | 154,074 |
| December 18, 2025 | 10 | 10.25 | 10.25 | 10.5 | 9.6 | 276,639 |
| December 17, 2025 | 10 | 10 | 10 | 10.5 | 9.5 | 139,303 |
| December 16, 2025 | 10 | 10 | 10 | 10.5 | 9.9 | 301,358 |
| December 15, 2025 | 9.5 | 10 | 10 | 10.5 | 9 | 668,057 |
| December 12, 2025 | 9.25 | 9.7 | 9.7 | 10 | 9 | 768,535 |
| December 11, 2025 | 9.25 | 9.25 | 9.25 | 9.8 | 9.13 | 377,649 |
| December 10, 2025 | 8 | 9.1 | 9.1 | 10 | 8 | 1.17M |
| December 09, 2025 | 9.5 | 8.1 | 8.1 | 10.15 | 7.5 | 3.21M |
| December 08, 2025 | 9.67 | 10.05 | 10.3 | 10.5 | 9.6 | 638,012 |
| December 05, 2025 | 10.05 | 9.76 | 9.76 | 10.5 | 9.6 | 225,540 |
| December 04, 2025 | 10.05 | 10 | 10 | 10.5 | 9.6 | 214,870 |
| December 03, 2025 | 10.05 | 10.05 | 10.05 | 10.5 | 9.6 | 381,331 |
| December 02, 2025 | 10.05 | 10.05 | 10.05 | 10.5 | 9.6 | 342,521 |
| December 01, 2025 | 10 | 10.05 | 10.05 | 10.5 | 9.7 | 939,064 |
| November 28, 2025 | 10.4 | 10 | 10 | 10.5 | 10 | 367,833 |
| November 27, 2025 | 10.9 | 10.4 | 10.4 | 11 | 10 | 702,260 |
| November 26, 2025 | 11.25 | 11 | 11 | 11.5 | 10.1 | 629,590 |