14.25
-1.375(-8.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 15.63 | 14.25 | 14.25 | 16 | 13.5 | 402,303 |
| February 19, 2026 | 15.63 | 15.63 | 15.63 | 16 | 15.33 | 163,375 |
| February 18, 2026 | 15.63 | 15.63 | 15.63 | 16 | 15.25 | 163,500 |
| February 17, 2026 | 14.5 | 15.3 | 15.3 | 15.75 | 14 | 867,334 |
| February 16, 2026 | 14.5 | 14.5 | 14.5 | 14.7 | 14 | 80,395 |
| February 13, 2026 | 14.5 | 14.5 | 14.5 | 14.53 | 14 | 344,146 |
| February 12, 2026 | 14.25 | 14.5 | 14.5 | 14.53 | 14 | 156,004 |
| February 11, 2026 | 14.5 | 14.25 | 14.25 | 15 | 14 | 48,088 |
| February 10, 2026 | 16.25 | 14.5 | 14.5 | 16.25 | 13.5 | 1.14M |
| February 09, 2026 | 15.5 | 16.25 | 16.25 | 17 | 15 | 258,209 |
| February 06, 2026 | 15.63 | 15.5 | 15.5 | 17 | 15 | 1.63M |
| February 05, 2026 | 15.75 | 15.38 | 15.38 | 17 | 15.01 | 1.23M |
| February 04, 2026 | 13.75 | 15.88 | 15.88 | 16 | 13 | 2.11M |
| February 03, 2026 | 10.38 | 13.75 | 13.75 | 15 | 10 | 2.92M |
| February 02, 2026 | 9.25 | 10.38 | 10.38 | 11.5 | 9.25 | 2.32M |
| January 30, 2026 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 23,098 |
| January 29, 2026 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 120,226 |
| January 28, 2026 | 9.25 | 9.25 | 9.25 | 9.5 | 9 | 241,383 |
| January 27, 2026 | 9.75 | 9.25 | 9.25 | 10 | 9 | 758,620 |
| January 26, 2026 | 10 | 10 | 10 | 10.5 | 9.75 | 46,932 |
| January 23, 2026 | 9.75 | 10 | 10 | 10.5 | 9.75 | 45,146 |
| January 22, 2026 | 10 | 9.75 | 9.75 | 10 | 9.5 | 151,207 |
| January 21, 2026 | 9.75 | 10 | 10 | 10.5 | 9.5 | 468,813 |
| January 20, 2026 | 9.75 | 10 | 10 | 10.2 | 9.5 | 164,244 |
| January 19, 2026 | 9.75 | 9.75 | 9.75 | 10 | 9.67 | 93,062 |
| January 16, 2026 | 10 | 10 | 10 | 10 | 9.5 | 111,304 |
| January 15, 2026 | 10 | 10 | 10 | 10.13 | 9.65 | 177,073 |
| January 14, 2026 | 10 | 10 | 10 | 10.5 | 9.91 | 303,633 |
| January 13, 2026 | 10 | 10 | 10 | 10.5 | 9.5 | 251,761 |
| January 12, 2026 | 10 | 10 | 10 | 10.18 | 9.8 | 592,998 |
| January 09, 2026 | 10 | 10 | 10 | 10.5 | 9.5 | 30,212 |
| January 08, 2026 | 10 | 10 | 10 | 10.4 | 9.5 | 57,237 |
| January 07, 2026 | 10 | 10 | 10 | 10.5 | 9.5 | 133,702 |
| January 06, 2026 | 10 | 10 | 10 | 10.18 | 9.78 | 104,913 |
| January 05, 2026 | 10 | 10 | 10 | 10.5 | 9.78 | 27,675 |
| January 02, 2026 | 10 | 10 | 10 | 10.24 | 9.5 | 115,107 |
| December 31, 2025 | 10.25 | 10 | 10 | 10.5 | 9.6 | 28,514 |
| December 30, 2025 | 10.25 | 10.25 | 10.25 | 10.5 | 10 | 196,682 |
| December 29, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10 | 52,201 |
| December 24, 2025 | 10.5 | 10.25 | 10.25 | 10.5 | 10 | 157,674 |
| December 23, 2025 | 11 | 10.5 | 10.5 | 11 | 10.33 | 142,552 |
| December 22, 2025 | 11 | 11 | 11 | 11 | 10.5 | 46,554 |
| December 19, 2025 | 11 | 11 | 11 | 11 | 10.5 | 100,267 |
| December 18, 2025 | 11 | 11 | 11 | 11 | 10.5 | 11,251 |
| December 17, 2025 | 10.75 | 11 | 11 | 11.5 | 10.25 | 55,384 |
| December 16, 2025 | 10.75 | 10.75 | 10.75 | 10.82 | 10.25 | 7,786 |
| December 15, 2025 | 10.75 | 10.75 | 10.75 | 11 | 10.25 | 39,459 |
| December 12, 2025 | 11 | 10.75 | 10.75 | 11.5 | 10 | 21,297 |
| December 11, 2025 | 11 | 11 | 11 | 11 | 10.5 | 19,800 |
| December 10, 2025 | 11 | 11 | 11 | 11.1 | 10.61 | 190,535 |
| December 09, 2025 | 10.25 | 11 | 11 | 11.5 | 10.25 | 426,892 |
| December 08, 2025 | 10.25 | 10.25 | 10.25 | 10.5 | 10.25 | 61,885 |
| December 05, 2025 | 10.5 | 10.25 | 10.25 | 10.75 | 10 | 120,916 |
| December 04, 2025 | 10.35 | 10.5 | 10.5 | 11 | 10 | 79,916 |
| December 03, 2025 | 10.5 | 10.5 | 10.5 | 11 | 10 | 63,575 |
| December 02, 2025 | 10.75 | 10.5 | 10.5 | 11 | 10 | 169,244 |
| December 01, 2025 | 10.25 | 10.75 | 10.75 | 11.5 | 10 | 718,313 |
| November 28, 2025 | 10.25 | 10.25 | 10.25 | 10.34 | 10.05 | 397,649 |
| November 27, 2025 | 10.25 | 10.25 | 10.25 | 10.48 | 10.06 | 23,289 |
| November 26, 2025 | 10.25 | 10.25 | 10.25 | 10.35 | 10.06 | 109,107 |