43.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 43.5 | 43.5 | 43.5 | 45 | 42 | 7,524 |
| February 19, 2026 | 43.5 | 43.5 | 43.5 | 45 | 42 | 15,175 |
| February 18, 2026 | 43.5 | 43.5 | 43.5 | 45 | 42.91 | 27,461 |
| February 17, 2026 | 43.5 | 43.5 | 43.5 | 45 | 42 | 6,054 |
| February 16, 2026 | 41 | 43.5 | 43.5 | 45 | 41 | 103,362 |
| February 13, 2026 | 39.5 | 39.5 | 39.5 | 41 | 39.5 | 1,926 |
| February 12, 2026 | 39.5 | 39.5 | 39.5 | 41 | 38 | 21,221 |
| February 11, 2026 | 39 | 39.5 | 39.5 | 41 | 38.77 | 20,678 |
| February 10, 2026 | 39 | 39 | 39 | 40 | 38 | 4,253 |
| February 09, 2026 | 39 | 39 | 39 | 40 | 38 | 10,076 |
| February 06, 2026 | 36.5 | 39 | 39 | 40 | 36.5 | 123,728 |
| February 05, 2026 | 36 | 36.5 | 36.5 | 37 | 35 | 47,000 |
| February 04, 2026 | 36 | 36.99 | 36.99 | 37 | 36 | 65,619 |
| February 03, 2026 | 36 | 36 | 36 | 37 | 35 | 66,065 |
| February 02, 2026 | 36 | 36 | 36 | 37 | 35.24 | 28,936 |
| January 30, 2026 | 36 | 36 | 36 | 36.88 | 35.2 | 38,110 |
| January 29, 2026 | 35 | 36 | 36 | 37 | 33 | 49,699 |
| January 28, 2026 | 32 | 35 | 35 | 35 | 31 | 92,464 |
| January 27, 2026 | 31.16 | 32 | 32 | 32 | 30 | 32,489 |
| January 26, 2026 | 28.5 | 31 | 31 | 32 | 28.45 | 85,994 |
| January 23, 2026 | 28.5 | 28.5 | 28.5 | 30 | 27 | 50,120 |
| January 22, 2026 | 28.5 | 28.5 | 28.5 | 29.82 | 28.5 | 30,180 |
| January 21, 2026 | 29 | 28.5 | 28.5 | 30 | 27 | 80,498 |
| January 20, 2026 | 28.5 | 29 | 29 | 30 | 27 | 14,135 |
| January 19, 2026 | 28.5 | 28.5 | 28.5 | 30 | 28.11 | 79,979 |
| January 16, 2026 | 28 | 28 | 28 | 29 | 27 | 20 |
| January 15, 2026 | 28 | 28 | 28 | 29 | 27 | 19,923 |
| January 14, 2026 | 28.15 | 28 | 28.14 | 28.15 | 27 | 10,344 |
| January 13, 2026 | 28 | 28 | 28 | 29 | 27.02 | 81,508 |
| January 12, 2026 | 28 | 28 | 28 | 28.98 | 27.66 | 8,338 |
| January 09, 2026 | 28 | 28 | 28 | 28 | 27 | 6,132 |
| January 08, 2026 | 28 | 28 | 28 | 29 | 27 | 29,259 |
| January 07, 2026 | 28 | 28 | 28 | 28.98 | 27 | 9,874 |
| January 06, 2026 | 28 | 28 | 28 | 29 | 27 | 7,776 |
| January 05, 2026 | 27.44 | 28 | 27.44 | 29 | 27.4 | 11,797 |
| January 02, 2026 | 28 | 28 | 28 | 29 | 27.1 | 25,506 |
| December 31, 2025 | 27.5 | 28 | 28 | 28 | 27.22 | 91,318 |
| December 30, 2025 | 28.5 | 27.5 | 27.5 | 28.5 | 27 | 37,697 |
| December 29, 2025 | 28.5 | 28.5 | 28.5 | 28.5 | 27.1 | 114 |
| December 24, 2025 | 28.5 | 28.5 | 28.5 | 29.3 | 28.5 | 500 |
| December 23, 2025 | 28.5 | 28.5 | 28.5 | 30 | 28.5 | 20,000 |
| December 22, 2025 | 29.5 | 28.5 | 28.5 | 30 | 28.5 | 36,249 |
| December 19, 2025 | 30 | 29.5 | 29.5 | 30.8 | 29 | 2,245 |
| December 18, 2025 | 30 | 30 | 30 | 31 | 30 | 85,103 |
| December 17, 2025 | 30 | 30 | 30 | 30 | 30 | 190,680 |
| December 16, 2025 | 30 | 30 | 30 | 30 | 29 | 14,026 |
| December 15, 2025 | 29.5 | 30 | 30 | 31 | 29.5 | 68,417 |
| December 12, 2025 | 29.5 | 29.5 | 29.5 | 29.5 | 29 | 600 |
| December 11, 2025 | 30.5 | 30 | 30 | 31 | 30 | 10,005 |
| December 10, 2025 | 31 | 30.5 | 30.5 | 32 | 30.25 | 25,131 |
| December 09, 2025 | 31.5 | 31 | 31 | 31.5 | 30.7 | 21,295 |
| December 08, 2025 | 31.5 | 31.5 | 31.5 | 33 | 28.5 | 101,046 |
| December 05, 2025 | 31.5 | 31.5 | 31.5 | 31.5 | 30 | 1,922 |
| December 04, 2025 | 30.25 | 31.5 | 31.5 | 31.5 | 30.25 | 67 |
| December 03, 2025 | 33 | 31.5 | 31.5 | 33 | 30 | 203 |
| December 02, 2025 | 31.5 | 31.5 | 31.5 | 31.7 | 30 | 14,175 |
| December 01, 2025 | 31.5 | 31.5 | 31.5 | 33 | 30 | 2,528 |
| November 28, 2025 | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 542,500 |
| November 27, 2025 | 30 | 31.5 | 31.9 | 33 | 30 | 46,327 |
| November 26, 2025 | 31.5 | 31.5 | 31.5 | 33 | 30.25 | 7,861 |