38.50
-0.3(-0.77%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 38.5 | 38.5 | 38.5 | 39 | 37.5 | 1.82M |
| February 19, 2026 | 36 | 38.8 | 38.8 | 38.8 | 35.81 | 1.05M |
| February 18, 2026 | 37 | 37 | 37 | 37.5 | 36.5 | 841,727 |
| February 17, 2026 | 36.25 | 37 | 37 | 37.5 | 35 | 2.11M |
| February 16, 2026 | 37 | 36.3 | 36.3 | 37.5 | 36 | 904,940 |
| February 13, 2026 | 36.75 | 37 | 37 | 37.5 | 36.5 | 575,428 |
| February 12, 2026 | 38 | 37 | 37 | 38.5 | 37 | 1.1M |
| February 11, 2026 | 36.5 | 38 | 38 | 38.4 | 36 | 3.2M |
| February 10, 2026 | 36.5 | 37 | 37 | 37 | 36 | 564,897 |
| February 09, 2026 | 36 | 36.5 | 36.5 | 37 | 35.5 | 1M |
| February 06, 2026 | 36.05 | 36 | 36 | 36.5 | 35.5 | 775,971 |
| February 05, 2026 | 36.5 | 36 | 36 | 37 | 35.5 | 1.46M |
| February 04, 2026 | 36.25 | 36.5 | 36.5 | 37.2 | 35.5 | 1.55M |
| February 03, 2026 | 34.5 | 37 | 37 | 37 | 34 | 1.32M |
| February 02, 2026 | 37 | 35 | 35 | 37 | 33 | 3.61M |
| January 30, 2026 | 37 | 36.6 | 36.6 | 39 | 36.6 | 4.31M |
| January 29, 2026 | 33 | 37 | 37 | 38 | 31.5 | 7.19M |
| January 28, 2026 | 30 | 32.4 | 32.4 | 32.4 | 29.5 | 5.68M |
| January 27, 2026 | 30.75 | 30 | 30 | 31 | 29.5 | 1.73M |
| January 26, 2026 | 29.7 | 31 | 31 | 31.5 | 29 | 6.9M |
| January 23, 2026 | 28 | 29 | 29 | 29.5 | 27.5 | 8.03M |
| January 22, 2026 | 27.5 | 27.5 | 27.5 | 28 | 27.4 | 412,763 |
| January 21, 2026 | 27.8 | 27.5 | 27.5 | 27.89 | 27 | 557,038 |
| January 20, 2026 | 27.5 | 27.6 | 27.6 | 28 | 27 | 557,443 |
| January 19, 2026 | 28.2 | 28 | 28 | 28.2 | 27 | 767,418 |
| January 16, 2026 | 27.5 | 27.6 | 27.6 | 28 | 26.5 | 1.35M |
| January 15, 2026 | 28 | 28 | 28 | 28.5 | 27.45 | 1.04M |
| January 14, 2026 | 27 | 28.15 | 28.15 | 28.78 | 26 | 915,564 |
| January 13, 2026 | 28 | 28 | 28 | 29 | 26.5 | 1.14M |
| January 12, 2026 | 29.8 | 29 | 29 | 31 | 28.5 | 9.56M |
| January 09, 2026 | 28.5 | 28.5 | 28.5 | 28.9 | 27.2 | 1.91M |
| January 08, 2026 | 26.75 | 28 | 28 | 29.5 | 26 | 2.65M |
| January 07, 2026 | 30 | 26.75 | 26.75 | 31 | 25.5 | 1.42M |
| January 06, 2026 | 32.5 | 30 | 30 | 33 | 28.35 | 3.01M |
| January 05, 2026 | 30.65 | 33.5 | 33.5 | 35 | 30 | 6.77M |
| January 02, 2026 | 29.95 | 33 | 33 | 34 | 29 | 8.71M |
| December 31, 2025 | 25.5 | 29.2 | 29.2 | 29.5 | 25.5 | 6.2M |
| December 30, 2025 | 23.5 | 25.5 | 25.5 | 25.5 | 22 | 4.84M |
| December 29, 2025 | 21.5 | 23 | 23 | 23.6 | 21 | 879,057 |
| December 24, 2025 | 22 | 21.5 | 21.5 | 22.5 | 21 | 2.32M |
| December 23, 2025 | 21.5 | 22 | 22 | 22.88 | 21 | 8.01M |
| December 22, 2025 | 20 | 21.5 | 21.5 | 22 | 19.5 | 1.48M |
| December 19, 2025 | 22.25 | 20 | 20 | 22.4 | 19 | 4.12M |
| December 18, 2025 | 24.2 | 21.9 | 21.9 | 25.5 | 21.5 | 3.84M |
| December 17, 2025 | 23 | 24.2 | 24.2 | 25 | 21.5 | 2.95M |
| December 16, 2025 | 21.5 | 22.5 | 22.5 | 23 | 21 | 4.47M |
| December 15, 2025 | 18.5 | 22 | 22 | 22 | 18.35 | 3.86M |
| December 12, 2025 | 16.5 | 18.25 | 18.25 | 20.5 | 16.5 | 3.43M |
| December 11, 2025 | 20 | 17.5 | 17.5 | 21.5 | 16.5 | 6.25M |
| December 10, 2025 | 22 | 19.5 | 19.5 | 26 | 19.5 | 21.64M |
| December 09, 2025 | 15.4 | 20.2 | 20.2 | 21 | 15 | 23.1M |
| December 08, 2025 | 10.4 | 15.25 | 15.25 | 15.55 | 9.9 | 19.08M |
| December 05, 2025 | 10 | 10.3 | 10.3 | 10.5 | 9.2 | 6.3M |
| December 04, 2025 | 7.75 | 10.3 | 10.3 | 11 | 7.75 | 16.2M |
| December 03, 2025 | 7.55 | 7.65 | 7.65 | 7.75 | 7.1 | 1.26M |
| December 02, 2025 | 7.55 | 7.55 | 7.55 | 7.75 | 7.41 | 181,844 |
| December 01, 2025 | 7.55 | 7.55 | 7.55 | 7.8 | 7.4 | 80,381 |
| November 28, 2025 | 7.35 | 7.55 | 7.55 | 7.8 | 7.28 | 403,152 |
| November 27, 2025 | 7.45 | 7.35 | 7.35 | 7.5 | 7.2 | 1.32M |
| November 26, 2025 | 7.25 | 7.45 | 7.45 | 7.5 | 7.17 | 624,455 |