16.19
+0.0300001(+0.19%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 16.2 | 16.19 | 16.19 | 16.25 | 16.14 | 69,687 |
| February 19, 2026 | 16.2 | 16.16 | 16.16 | 16.25 | 16.13 | 49,544 |
| February 18, 2026 | 16.25 | 16.24 | 16.18 | 16.25 | 16.18 | 135,189 |
| February 17, 2026 | 16.24 | 16.24 | 16.17 | 16.26 | 16.22 | 39,794 |
| February 16, 2026 | 16.18 | 16.18 | 16.12 | 16.23 | 16.14 | 118,673 |
| February 13, 2026 | 16.14 | 16.18 | 16.18 | 16.19 | 16.06 | 64,808 |
| February 12, 2026 | 16.13 | 16.14 | 16.14 | 16.14 | 16.05 | 44,799 |
| February 11, 2026 | 16.05 | 16.08 | 16.08 | 16.09 | 16.01 | 21,056 |
| February 10, 2026 | 16.02 | 16.06 | 16.06 | 16.07 | 16.02 | 45,796 |
| February 09, 2026 | 15.98 | 16.02 | 16.02 | 16.07 | 15.93 | 101,650 |
| February 06, 2026 | 16.01 | 16.01 | 16.01 | 16.03 | 15.96 | 54,121 |
| February 05, 2026 | 16 | 15.98 | 15.98 | 16.04 | 15.92 | 86,269 |
| February 04, 2026 | 16.1 | 16.01 | 16.01 | 16.1 | 15.99 | 59,784 |
| February 03, 2026 | 16.03 | 16.04 | 16.04 | 16.05 | 15.95 | 36,610 |
| February 02, 2026 | 16.09 | 16.04 | 16.04 | 16.09 | 15.97 | 39,781 |
| January 30, 2026 | 16.07 | 16.03 | 16.03 | 16.08 | 16 | 48,595 |
| January 29, 2026 | 15.99 | 16.05 | 16.05 | 16.07 | 15.95 | 28,043 |
| January 28, 2026 | 16.05 | 16 | 16 | 16.09 | 15.99 | 33,704 |
| January 27, 2026 | 16.04 | 16.03 | 16.03 | 16.13 | 16.02 | 59,872 |
| January 26, 2026 | 15.99 | 16.06 | 16.06 | 16.13 | 15.99 | 54,185 |
| January 23, 2026 | 16.15 | 16.04 | 16.04 | 16.2 | 16.02 | 63,281 |
| January 22, 2026 | 16.14 | 16.08 | 16.08 | 16.16 | 16.05 | 70,879 |
| January 21, 2026 | 16.14 | 16.11 | 16.11 | 16.21 | 16.02 | 52,793 |
| January 20, 2026 | 16.13 | 16.08 | 16.08 | 16.22 | 16.02 | 53,219 |
| January 19, 2026 | 16.17 | 16.15 | 16.15 | 16.29 | 16.08 | 78,871 |
| January 16, 2026 | 16.18 | 16.15 | 16.15 | 16.22 | 16.15 | 47,621 |
| January 15, 2026 | 16.28 | 16.19 | 16.19 | 16.33 | 16.1 | 50,944 |
| January 14, 2026 | 16.26 | 16.27 | 16.27 | 16.28 | 16.2 | 16,857 |
| January 13, 2026 | 16.24 | 16.21 | 16.21 | 16.29 | 16.21 | 26,690 |
| January 12, 2026 | 16.23 | 16.25 | 16.25 | 16.3 | 16.2 | 30,568 |
| January 09, 2026 | 16.2 | 16.25 | 16.25 | 16.25 | 16.17 | 24,985 |
| January 08, 2026 | 16.21 | 16.19 | 16.19 | 16.3 | 16.09 | 22,070 |
| January 07, 2026 | 16.14 | 16.19 | 16.19 | 16.2 | 16.09 | 63,268 |
| January 06, 2026 | 16.04 | 16.09 | 16.09 | 16.12 | 16.02 | 35,576 |
| January 05, 2026 | 16.05 | 16.07 | 16.07 | 16.13 | 16.02 | 145,894 |
| January 02, 2026 | 16.2 | 16.03 | 16.03 | 16.2 | 16.03 | 67,973 |
| December 31, 2025 | 16.09 | 16.1 | 16.1 | 16.16 | 16.05 | 27,855 |
| December 30, 2025 | 16.08 | 16.07 | 16.07 | 16.11 | 16.07 | 42,397 |
| December 29, 2025 | 16.06 | 16.09 | 16.09 | 16.12 | 16.05 | 24,662 |
| December 24, 2025 | 16.06 | 16.04 | 16.04 | 16.08 | 16.02 | 33,668 |
| December 23, 2025 | 16.04 | 16.05 | 16.05 | 16.08 | 16.01 | 39,891 |
| December 22, 2025 | 16 | 16.01 | 16.01 | 16.08 | 15.95 | 105,119 |
| December 19, 2025 | 15.95 | 16.01 | 16.01 | 16.08 | 15.95 | 34,666 |
| December 18, 2025 | 16.12 | 16.07 | 16.07 | 16.19 | 15.8 | 54,893 |
| December 17, 2025 | 16.13 | 16.12 | 16.07 | 16.19 | 16.09 | 41,623 |
| December 16, 2025 | 16.19 | 16.07 | 16.01 | 16.19 | 16.02 | 93,387 |
| December 15, 2025 | 16.05 | 16.1 | 16.05 | 16.11 | 16.05 | 32,289 |
| December 12, 2025 | 16.13 | 16.05 | 16 | 16.13 | 16.05 | 42,434 |
| December 11, 2025 | 16.49 | 16.11 | 16.11 | 16.49 | 16.02 | 8,987 |
| December 10, 2025 | 16.08 | 16.08 | 16.08 | 16.1 | 16.04 | 304,939 |
| December 09, 2025 | 16.1 | 16.09 | 16.09 | 16.12 | 16.04 | 23,812 |
| December 08, 2025 | 16 | 16.05 | 16.05 | 16.1 | 16 | 34,258 |
| December 05, 2025 | 16 | 16.12 | 16.12 | 16.26 | 16 | 58,912 |
| December 04, 2025 | 16.11 | 16.15 | 16.15 | 16.21 | 16.1 | 35,383 |
| December 03, 2025 | 16.1 | 16.14 | 16.14 | 16.15 | 16.07 | 60,452 |
| December 02, 2025 | 16.08 | 16.08 | 16.08 | 16.13 | 16.03 | 41,382 |
| December 01, 2025 | 16.08 | 16.06 | 16.06 | 16.13 | 16.04 | 377,545 |
| November 28, 2025 | 16.11 | 16.11 | 16.11 | 16.16 | 16.07 | 72,783 |
| November 27, 2025 | 16.25 | 16.1 | 16.1 | 16.25 | 16.08 | 52,884 |
| November 26, 2025 | 15.99 | 16.11 | 16.11 | 16.14 | 15.9 | 89,456 |