26.13
+0.04500008(+0.17%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 26.12 | 26.14 | 26.14 | 26.3 | 26 | 70,193 |
| February 19, 2026 | 26.09 | 26.08 | 26.08 | 26.24 | 25.93 | 80,068 |
| February 18, 2026 | 26.12 | 26.11 | 26.11 | 26.2 | 26.11 | 103,400 |
| February 17, 2026 | 26.13 | 26.15 | 26.15 | 26.24 | 26.11 | 53,642 |
| February 16, 2026 | 26.21 | 26.1 | 26.1 | 26.26 | 26.09 | 171,327 |
| February 13, 2026 | 26.11 | 26.1 | 26.1 | 26.23 | 26.02 | 65,545 |
| February 12, 2026 | 25.99 | 26.02 | 26.02 | 26.16 | 25.96 | 92,604 |
| February 11, 2026 | 25.98 | 25.96 | 25.96 | 26.14 | 25.85 | 112,277 |
| February 10, 2026 | 25.92 | 25.98 | 25.98 | 26.02 | 25.92 | 138,930 |
| February 09, 2026 | 25.89 | 25.91 | 25.91 | 25.97 | 25.79 | 141,763 |
| February 06, 2026 | 25.97 | 25.9 | 25.9 | 25.99 | 25.85 | 84,354 |
| February 05, 2026 | 25.82 | 25.9 | 25.9 | 25.97 | 25.69 | 91,044 |
| February 04, 2026 | 25.88 | 25.84 | 25.84 | 25.98 | 25.81 | 76,442 |
| February 03, 2026 | 25.98 | 25.83 | 25.83 | 25.98 | 25.8 | 68,495 |
| February 02, 2026 | 25.86 | 25.84 | 25.84 | 26 | 25.81 | 155,634 |
| January 30, 2026 | 25.84 | 25.86 | 25.86 | 26.02 | 25.76 | 88,222 |
| January 29, 2026 | 25.93 | 25.85 | 25.85 | 25.98 | 25.8 | 78,321 |
| January 28, 2026 | 25.98 | 25.86 | 25.86 | 26 | 25.83 | 66,904 |
| January 27, 2026 | 25.95 | 25.84 | 25.84 | 26 | 25.83 | 98,391 |
| January 26, 2026 | 25.97 | 25.84 | 25.84 | 26.01 | 25.8 | 119,796 |
| January 23, 2026 | 25.84 | 25.8 | 25.8 | 25.96 | 25.79 | 75,495 |
| January 22, 2026 | 25.87 | 25.78 | 25.78 | 25.97 | 25.77 | 61,321 |
| January 21, 2026 | 25.89 | 25.76 | 25.76 | 25.95 | 25.73 | 101,812 |
| January 20, 2026 | 25.81 | 25.73 | 25.73 | 25.9 | 25.71 | 55,249 |
| January 19, 2026 | 25.92 | 25.79 | 25.79 | 26 | 25.79 | 143,333 |
| January 16, 2026 | 25.98 | 25.84 | 25.84 | 25.98 | 25.82 | 95,027 |
| January 15, 2026 | 25.88 | 25.93 | 25.93 | 26.03 | 25.82 | 87,246 |
| January 14, 2026 | 25.93 | 25.89 | 25.89 | 25.95 | 25.82 | 81,896 |
| January 13, 2026 | 25.87 | 25.84 | 25.84 | 26 | 25.8 | 88,861 |
| January 12, 2026 | 25.91 | 25.87 | 25.87 | 25.96 | 25.81 | 125,867 |
| January 09, 2026 | 25.92 | 25.86 | 25.86 | 25.99 | 25.8 | 78,100 |
| January 08, 2026 | 25.94 | 25.83 | 25.83 | 25.98 | 25.79 | 67,629 |
| January 07, 2026 | 25.75 | 25.86 | 25.86 | 25.94 | 25.73 | 85,636 |
| January 06, 2026 | 25.8 | 25.76 | 25.76 | 25.85 | 25.72 | 101,185 |
| January 05, 2026 | 25.76 | 25.76 | 25.76 | 25.85 | 25.72 | 139,456 |
| January 02, 2026 | 25.84 | 25.78 | 25.78 | 25.85 | 25.76 | 119,159 |
| December 31, 2025 | 25.84 | 25.84 | 25.84 | 25.9 | 25.81 | 45,890 |
| December 30, 2025 | 25.92 | 25.82 | 25.82 | 25.94 | 25.77 | 112,037 |
| December 29, 2025 | 25.93 | 25.8 | 25.8 | 25.95 | 25.8 | 100,382 |
| December 24, 2025 | 25.8 | 25.79 | 25.79 | 25.83 | 25.75 | 28,343 |
| December 23, 2025 | 25.86 | 25.76 | 25.76 | 25.9 | 25.71 | 60,244 |
| December 22, 2025 | 25.77 | 25.74 | 25.74 | 25.78 | 25.68 | 79,192 |
| December 19, 2025 | 25.76 | 25.76 | 25.76 | 25.9 | 25.71 | 66,567 |
| December 18, 2025 | 25.78 | 25.8 | 25.8 | 25.82 | 25.72 | 61,152 |
| December 17, 2025 | 25.75 | 25.73 | 25.73 | 25.8 | 25.68 | 54,448 |
| December 16, 2025 | 25.76 | 25.74 | 25.74 | 25.91 | 25.64 | 52,390 |
| December 15, 2025 | 25.82 | 25.71 | 25.71 | 25.85 | 25.63 | 77,476 |
| December 12, 2025 | 25.78 | 25.67 | 25.67 | 25.88 | 25.64 | 96,523 |
| December 11, 2025 | 25.81 | 25.76 | 25.76 | 25.88 | 25.69 | 83,337 |
| December 10, 2025 | 25.72 | 25.71 | 25.71 | 25.84 | 25.61 | 97,581 |
| December 09, 2025 | 25.79 | 25.7 | 25.7 | 25.85 | 25.55 | 198,511 |
| December 08, 2025 | 25.73 | 25.65 | 25.65 | 25.88 | 25.65 | 98,311 |
| December 05, 2025 | 25.78 | 25.76 | 25.76 | 25.93 | 25.74 | 64,340 |
| December 04, 2025 | 25.9 | 25.77 | 25.77 | 25.9 | 25.75 | 74,319 |
| December 03, 2025 | 25.82 | 25.8 | 25.8 | 25.94 | 25.75 | 74,715 |
| December 02, 2025 | 25.83 | 25.78 | 25.78 | 25.89 | 25.68 | 75,031 |
| December 01, 2025 | 25.82 | 25.75 | 25.75 | 25.97 | 25.68 | 642,180 |
| November 28, 2025 | 26 | 25.83 | 25.83 | 26.5 | 25.83 | 83,548 |
| November 27, 2025 | 25.96 | 25.88 | 25.88 | 25.98 | 25.8 | 51,648 |
| November 26, 2025 | 25.81 | 25.89 | 25.89 | 25.98 | 25.73 | 81,526 |