55.90
+0.3(+0.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 54.88 | 55.9 | 55.9 | 56.8 | 54.88 | 140,175 |
| February 19, 2026 | 53.16 | 55.6 | 55.6 | 57 | 52.54 | 379,632 |
| February 18, 2026 | 52.6 | 52.8 | 52.8 | 54.4 | 52.08 | 115,605 |
| February 17, 2026 | 53.25 | 53.6 | 53.6 | 54.2 | 53.25 | 15,005 |
| February 16, 2026 | 55.62 | 53.3 | 53.3 | 55.62 | 52.8 | 96,236 |
| February 13, 2026 | 53.19 | 55 | 55 | 55.8 | 53.19 | 157,078 |
| February 12, 2026 | 54.32 | 55 | 55 | 55 | 52.57 | 73,027 |
| February 11, 2026 | 52.66 | 53.6 | 53.6 | 54.8 | 51.21 | 231,507 |
| February 10, 2026 | 52.69 | 51.4 | 51.4 | 54 | 51.3 | 193,051 |
| February 09, 2026 | 51.48 | 51.2 | 51.2 | 52.96 | 51.2 | 60,511 |
| February 06, 2026 | 51.75 | 51.4 | 51.4 | 53.4 | 51.2 | 56,470 |
| February 05, 2026 | 52.4 | 51.8 | 51.8 | 54 | 51.2 | 203,037 |
| February 04, 2026 | 52.4 | 52.9 | 52.9 | 53.8 | 51.4 | 416,303 |
| February 03, 2026 | 54 | 53 | 53 | 54 | 51.2 | 86,594 |
| February 02, 2026 | 54.18 | 52 | 52 | 55 | 51.4 | 525,877 |
| January 30, 2026 | 54.28 | 55.4 | 55.4 | 56.8 | 54 | 225,705 |
| January 29, 2026 | 54.2 | 54.5 | 54.5 | 56.4 | 54 | 165,883 |
| January 28, 2026 | 55.25 | 55.8 | 55.8 | 56.66 | 54.2 | 149,557 |
| January 27, 2026 | 56 | 56 | 56 | 56.56 | 55.74 | 47,433 |
| January 26, 2026 | 57 | 58 | 58 | 58.8 | 56.6 | 105,779 |
| January 23, 2026 | 57.45 | 57.4 | 57.4 | 58.8 | 56.8 | 59,436 |
| January 22, 2026 | 56.08 | 57.8 | 57.8 | 57.87 | 56.08 | 117,353 |
| January 21, 2026 | 56.45 | 55 | 55 | 58.4 | 55 | 76,724 |
| January 20, 2026 | 56.93 | 56 | 56 | 58.8 | 56 | 603,102 |
| January 19, 2026 | 56.79 | 57.2 | 57.2 | 58.6 | 55.8 | 108,629 |
| January 16, 2026 | 58.15 | 57.7 | 57.7 | 58.8 | 56.4 | 61,103 |
| January 15, 2026 | 59.8 | 59 | 59 | 59.8 | 57.4 | 174,934 |
| January 14, 2026 | 59.8 | 58 | 58 | 59.8 | 56.2 | 154,511 |
| January 13, 2026 | 57.69 | 58 | 58 | 59.8 | 57.69 | 221,261 |
| January 12, 2026 | 57.57 | 57.4 | 57.4 | 58.8 | 56.2 | 237,562 |
| January 09, 2026 | 57.4 | 58.4 | 58.4 | 58.5 | 57 | 584,716 |
| January 08, 2026 | 58.5 | 56.4 | 56.4 | 58.5 | 56.4 | 165,097 |
| January 07, 2026 | 58 | 56.2 | 56.2 | 59.8 | 56.2 | 261,804 |
| January 06, 2026 | 57.82 | 59 | 59 | 59.8 | 57.4 | 814,891 |
| January 05, 2026 | 53.8 | 57.4 | 57.4 | 57.85 | 52.6 | 798,584 |
| January 02, 2026 | 51 | 52 | 52 | 53.4 | 51 | 220,753 |
| December 31, 2025 | 51.8 | 51 | 51 | 51.8 | 50.2 | 273,398 |
| December 30, 2025 | 54.55 | 51.4 | 51.4 | 54.55 | 51 | 440,431 |
| December 29, 2025 | 55 | 53.2 | 53.2 | 55.8 | 53 | 187,379 |
| December 24, 2025 | 53.14 | 55.4 | 55.4 | 55.4 | 53.14 | 58,943 |
| December 23, 2025 | 51.82 | 54.8 | 54.8 | 54.8 | 51.82 | 417,477 |
| December 22, 2025 | 52.15 | 53 | 53 | 53 | 50.5 | 428,733 |
| December 19, 2025 | 49.1 | 52.8 | 52.8 | 52.8 | 49.1 | 407,383 |
| December 18, 2025 | 52.4 | 50.5 | 50.5 | 52.8 | 50 | 145,596 |
| December 17, 2025 | 53.2 | 52.2 | 52.2 | 53.2 | 51 | 703,392 |
| December 16, 2025 | 53 | 52.3 | 52.3 | 53 | 51.6 | 85,214 |
| December 15, 2025 | 51 | 52 | 52 | 53.8 | 51 | 41,306 |
| December 12, 2025 | 53.8 | 52 | 52 | 53.8 | 51.1 | 319,386 |
| December 11, 2025 | 52.05 | 52 | 52 | 52.3 | 50.2 | 251,762 |
| December 10, 2025 | 52.7 | 54 | 54 | 54 | 51.2 | 326,877 |
| December 09, 2025 | 54.75 | 53 | 53 | 55.8 | 51.51 | 657,606 |
| December 08, 2025 | 55.27 | 55.4 | 55.4 | 56.8 | 53.2 | 111,916 |
| December 05, 2025 | 54.2 | 54.8 | 54.8 | 56.4 | 54.2 | 103,681 |
| December 04, 2025 | 54.6 | 54 | 54 | 56.8 | 54 | 273,317 |
| December 03, 2025 | 57.26 | 54.4 | 54.4 | 59.6 | 52.2 | 1.2M |
| December 02, 2025 | 58.33 | 57 | 57 | 59.92 | 57 | 488,791 |
| December 01, 2025 | 53.24 | 57.6 | 57.6 | 58.8 | 50.2 | 1.52M |
| November 28, 2025 | 54 | 54 | 54 | 57.8 | 52.6 | 1.24M |
| November 27, 2025 | 57.8 | 55.3 | 55.3 | 60 | 54 | 1.08M |
| November 26, 2025 | 61.4 | 57.8 | 57.8 | 64.2 | 56.6 | 915,485 |