34.95
+1.7(+5.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 34 | 34.95 | 34.95 | 35 | 34 | 260,054 |
| February 19, 2026 | 32.8 | 33.25 | 33.25 | 34.1 | 32.5 | 10,828 |
| February 18, 2026 | 30.8 | 32.55 | 32.55 | 32.9 | 30.8 | 20,068 |
| February 17, 2026 | 29.5 | 30 | 30 | 30 | 29.4 | 7,492 |
| February 16, 2026 | 29.1 | 29.6 | 29.6 | 29.6 | 29.1 | 17,790 |
| February 13, 2026 | 30.8 | 29.2 | 29.2 | 31.3 | 28.3 | 23,923 |
| February 12, 2026 | 31 | 28.9 | 28.9 | 31.5 | 28.9 | 28,751 |
| February 11, 2026 | 33.6 | 31.9 | 31.9 | 33.7 | 31.8 | 374,380 |
| February 10, 2026 | 35.1 | 35.2 | 35.2 | 35.3 | 35 | 20,897 |
| February 09, 2026 | 35.1 | 35.15 | 35.15 | 36.3 | 35.1 | 19,348 |
| February 06, 2026 | 34.3 | 34.7 | 34.7 | 37.6 | 34.3 | 28,347 |
| February 05, 2026 | 35.2 | 36.9 | 36.9 | 36.9 | 34 | 5,730 |
| February 04, 2026 | 41 | 37.25 | 37.25 | 43.6 | 31.1 | 149,350 |
| February 03, 2026 | 44 | 41.2 | 41.2 | 44 | 41.2 | 9,385 |
| February 02, 2026 | 42.4 | 46.55 | 46.55 | 46.55 | 42.4 | 8,159 |
| January 30, 2026 | 45.4 | 44.5 | 44.5 | 46.4 | 44.5 | 19,886 |
| January 29, 2026 | 43.8 | 45.9 | 45.9 | 46.1 | 43.3 | 85,637 |
| January 28, 2026 | 47.3 | 45.4 | 45.4 | 47.4 | 45.1 | 110,972 |
| January 27, 2026 | 48.2 | 45.9 | 45.9 | 48.2 | 45.4 | 25,181 |
| January 26, 2026 | 49.8 | 49.8 | 49.8 | 49.8 | 49.8 | 0 |
| January 23, 2026 | 49.4 | 49.8 | 49.8 | 51.5 | 49.4 | 23,732 |
| January 22, 2026 | 54.4 | 52.1 | 52.1 | 54.4 | 52.1 | 8,083 |
| January 21, 2026 | 54.29 | 55.95 | 55.95 | 55.95 | 54.29 | 4,131 |
| January 20, 2026 | 52.5 | 51.8 | 51.8 | 53 | 50.5 | 12,083 |
| January 19, 2026 | 52.8 | 52.75 | 52.75 | 52.9 | 52.75 | 79 |
| January 16, 2026 | 52.9 | 52.9 | 52.9 | 52.9 | 52.9 | 122 |
| January 14, 2026 | 54.8 | 55.5 | 55.5 | 55.5 | 54.8 | 1,073 |
| January 13, 2026 | 55.4 | 55.4 | 55.4 | 55.4 | 55.4 | 0 |
| January 12, 2026 | 55.2 | 55.2 | 55.2 | 55.2 | 55.2 | 0 |
| January 09, 2026 | 60.6 | 56.6 | 56.6 | 60.6 | 56.6 | 814 |
| January 08, 2026 | 58.5 | 59.55 | 59.55 | 59.55 | 56.7 | 510,429 |
| January 07, 2026 | 56 | 57.6 | 57.6 | 59.3 | 56 | 23,705 |
| January 06, 2026 | 47.1 | 53.8 | 53.8 | 54.1 | 47.1 | 387,600 |
| January 05, 2026 | 50 | 51.2 | 51.2 | 51.7 | 50 | 2,150 |
| January 02, 2026 | 51.5 | 52.8 | 52.8 | 53.4 | 50 | 21,051 |
| December 31, 2025 | 49.9 | 50.45 | 50.45 | 50.45 | 49.9 | 547 |
| December 30, 2025 | 49.8 | 51.05 | 51.05 | 51.05 | 49.8 | 3,020 |
| December 29, 2025 | 49.34 | 49 | 49 | 49.34 | 49 | 20,266 |
| December 24, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0 |
| December 23, 2025 | 48.8 | 47.85 | 47.85 | 48.8 | 47.85 | 36 |
| December 22, 2025 | 48.6 | 49.4 | 49.4 | 49.9 | 48.6 | 5,000 |
| December 19, 2025 | 47.8 | 45.4 | 45.4 | 47.8 | 45.4 | 22,538 |
| December 18, 2025 | 47.8 | 47.6 | 47.6 | 47.8 | 47.6 | 4,746 |
| December 17, 2025 | 47.3 | 47.05 | 47.05 | 47.3 | 46.5 | 1,100 |
| December 16, 2025 | 51 | 48.7 | 48.7 | 51 | 48.7 | 2,600 |
| December 15, 2025 | 55.9 | 52.95 | 52.95 | 56.3 | 50 | 32,288 |
| December 12, 2025 | 57 | 57 | 57 | 57 | 57 | 0 |
| December 11, 2025 | 56.02 | 55.55 | 55.55 | 56.1 | 54.5 | 13,346 |
| December 10, 2025 | 64.01 | 58 | 58 | 64.01 | 57.8 | 48,545 |
| December 09, 2025 | 74.99 | 70.05 | 70.05 | 74.99 | 70.05 | 3,553 |
| December 08, 2025 | 74.9 | 74.95 | 74.95 | 74.95 | 74.9 | 1,507 |
| December 05, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0 |
| December 04, 2025 | 71.1 | 69.3 | 69.3 | 71.1 | 69.3 | 40,484 |
| December 03, 2025 | 65.2 | 71.15 | 71.15 | 71.4 | 65.2 | 48,071 |
| December 02, 2025 | 63.3 | 64.85 | 64.85 | 64.85 | 63.3 | 38,705 |
| December 01, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0 |
| November 28, 2025 | 63.5 | 64.5 | 64.5 | 64.8 | 62.5 | 3,308 |
| November 27, 2025 | 63.3 | 61.75 | 61.75 | 64.3 | 59.6 | 62,443 |
| November 26, 2025 | 58.4 | 61.95 | 61.95 | 62.8 | 58.4 | 15,667 |
| November 25, 2025 | 58.4 | 56.7 | 56.7 | 58.9 | 55.6 | 26,253 |