41.90
+6.3(+17.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 38.9 | 41.9 | 41.9 | 44 | 36.9 | 1.2M |
| February 19, 2026 | 37.9 | 35.6 | 35.6 | 38.7 | 34.7 | 917,648 |
| February 18, 2026 | 39.1 | 40.25 | 40.25 | 43.1 | 37 | 1.36M |
| February 17, 2026 | 35.6 | 39.7 | 39.7 | 40.5 | 32.9 | 797,468 |
| February 16, 2026 | 38 | 34.5 | 34.5 | 38 | 34.5 | 479,126 |
| February 13, 2026 | 26 | 35.8 | 35.8 | 36.7 | 25.6 | 2.8M |
| February 12, 2026 | 31.6 | 24.1 | 24.1 | 32.4 | 24.1 | 447,864 |
| February 11, 2026 | 35 | 31.05 | 31.05 | 37.08 | 30 | 873,633 |
| February 10, 2026 | 40.4 | 41.5 | 41.5 | 42.2 | 38.4 | 373,128 |
| February 09, 2026 | 41.3 | 40.7 | 40.7 | 41.8 | 36.6 | 741,637 |
| February 06, 2026 | 33.2 | 38.05 | 38.05 | 38.05 | 32.6 | 1.56M |
| February 05, 2026 | 45.1 | 37.4 | 37.4 | 47.5 | 35.1 | 1.42M |
| February 04, 2026 | 59.6 | 50.1 | 50.1 | 60.3 | 49.1 | 820,684 |
| February 03, 2026 | 70.7 | 60 | 60 | 72.9 | 60 | 1M |
| February 02, 2026 | 65.79 | 70.8 | 70.8 | 72.59 | 65.3 | 1.12M |
| January 30, 2026 | 77.7 | 76.5 | 76.5 | 82 | 75.5 | 810,634 |
| January 29, 2026 | 93.8 | 76.4 | 76.4 | 94.4 | 76.4 | 495,755 |
| January 28, 2026 | 100.2 | 95.1 | 95.1 | 101.7 | 95 | 494,700 |
| January 27, 2026 | 107.4 | 98.45 | 98.45 | 107.4 | 94 | 252,540 |
| January 26, 2026 | 101.8 | 103.05 | 103.05 | 105 | 100 | 360,412 |
| January 23, 2026 | 121.9 | 110.25 | 110.25 | 121.9 | 109 | 230,859 |
| January 22, 2026 | 127.3 | 122.8 | 122.8 | 130.4 | 122.31 | 267,936 |
| January 21, 2026 | 128.7 | 127.3 | 127.3 | 133.4 | 125.91 | 360,752 |
| January 20, 2026 | 134.3 | 134.3 | 134.3 | 140.9 | 127.8 | 549,722 |
| January 19, 2026 | 139.3 | 136 | 136 | 139.8 | 134.8 | 93,182 |
| January 16, 2026 | 156.7 | 150 | 150 | 156.9 | 145.5 | 277,077 |
| January 15, 2026 | 178.2 | 165.3 | 165.3 | 181.7 | 161.6 | 447,011 |
| January 14, 2026 | 185.7 | 197.5 | 197.5 | 200.58 | 182.2 | 282,826 |
| January 13, 2026 | 162.4 | 177 | 177 | 177 | 161.8 | 228,546 |
| January 12, 2026 | 159.2 | 167.35 | 167.35 | 167.35 | 151.8 | 63,895 |
| January 09, 2026 | 168.3 | 156.6 | 156.6 | 171.6 | 150.4 | 268,567 |
| January 08, 2026 | 163.3 | 168.8 | 168.8 | 177.4 | 160.1 | 218,918 |
| January 07, 2026 | 178.9 | 162.3 | 162.3 | 179.8 | 154.8 | 183,295 |
| January 06, 2026 | 183.9 | 173.7 | 173.7 | 192.4 | 173.7 | 83,300 |
| January 05, 2026 | 169.8 | 182.75 | 182.75 | 186 | 168.3 | 334,179 |
| January 02, 2026 | 141.8 | 148.3 | 148.3 | 148.9 | 132.8 | 312,364 |
| December 31, 2025 | 141.9 | 143.85 | 143.85 | 144.7 | 141.8 | 76,748 |
| December 30, 2025 | 146.9 | 151.15 | 151.15 | 151.48 | 143.03 | 127,057 |
| December 29, 2025 | 157.5 | 147.5 | 147.5 | 158.5 | 147 | 187,739 |
| December 24, 2025 | 159 | 160.5 | 160.5 | 161.17 | 158.4 | 51,536 |
| December 23, 2025 | 170.94 | 160.1 | 160.1 | 174 | 157.7 | 136,637 |
| December 22, 2025 | 179.8 | 187.2 | 187.2 | 188.8 | 178 | 156,134 |
| December 19, 2025 | 175.5 | 172.9 | 172.9 | 177.16 | 164.7 | 427,431 |
| December 18, 2025 | 181.1 | 181 | 181 | 192.6 | 174.4 | 228,451 |
| December 17, 2025 | 188.7 | 185.6 | 185.6 | 204.8 | 185.6 | 316,610 |
| December 16, 2025 | 179.2 | 193.3 | 193.3 | 199.3 | 179.2 | 270,163 |
| December 15, 2025 | 225.5 | 204.05 | 204.05 | 232.8 | 188.2 | 214,978 |
| December 12, 2025 | 239.6 | 227.2 | 227.2 | 255.1 | 222 | 110,478 |
| December 11, 2025 | 235.6 | 213 | 213 | 237.4 | 211.9 | 167,230 |
| December 10, 2025 | 261 | 245.1 | 245.1 | 261.4 | 242.3 | 239,075 |
| December 09, 2025 | 244.2 | 274.1 | 274.1 | 276.8 | 229.8 | 92,179 |
| December 08, 2025 | 250 | 251.9 | 251.9 | 255.44 | 239.7 | 346,215 |
| December 05, 2025 | 252.7 | 233.5 | 233.5 | 252.7 | 226.7 | 313,311 |
| December 04, 2025 | 258.2 | 259.7 | 259.7 | 265.1 | 244 | 118,956 |
| December 03, 2025 | 240.5 | 250.9 | 250.9 | 255.34 | 227.4 | 375,820 |
| December 02, 2025 | 221.9 | 231.1 | 231.1 | 246.5 | 219.1 | 252,508 |
| December 01, 2025 | 225.1 | 206.9 | 206.9 | 232.8 | 196 | 253,497 |
| November 28, 2025 | 245.8 | 253.7 | 253.7 | 271.6 | 241.1 | 274,842 |
| November 27, 2025 | 245 | 241 | 241 | 251.7 | 230.3 | 225,376 |
| November 26, 2025 | 214.4 | 215.05 | 215.05 | 220.6 | 199.9 | 448,659 |