49.00
-0.8(-1.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 49.5 | 49 | 49 | 50 | 49 | 96,309 |
| February 19, 2026 | 49.5 | 49.8 | 49.8 | 50 | 49.02 | 76,750 |
| February 18, 2026 | 48 | 49.5 | 49.5 | 50 | 48 | 156,450 |
| February 17, 2026 | 48 | 49.5 | 49.5 | 50 | 48 | 285,898 |
| February 16, 2026 | 49.5 | 49 | 49 | 50 | 48 | 90,876 |
| February 13, 2026 | 50 | 49.5 | 49.5 | 50 | 48.6 | 91,482 |
| February 12, 2026 | 49 | 50 | 50 | 51 | 48.65 | 111,720 |
| February 11, 2026 | 49 | 49 | 50 | 50 | 48 | 165,077 |
| February 10, 2026 | 50 | 49 | 49 | 50 | 48 | 105,188 |
| February 09, 2026 | 49 | 48.5 | 48.5 | 50 | 47.5 | 323,875 |
| February 06, 2026 | 48.8 | 49 | 49 | 50 | 48 | 243,980 |
| February 05, 2026 | 52.52 | 50 | 50 | 54 | 49 | 514,193 |
| February 04, 2026 | 53 | 51.5 | 51.5 | 53 | 50 | 143,847 |
| February 03, 2026 | 50.5 | 51 | 51 | 54.8 | 50 | 788,979 |
| February 02, 2026 | 50 | 51.6 | 51.6 | 51.6 | 48 | 434,340 |
| January 30, 2026 | 51 | 50 | 50 | 52 | 49 | 1.06M |
| January 29, 2026 | 50.5 | 51 | 51 | 52 | 50 | 256,687 |
| January 28, 2026 | 50.5 | 50 | 50 | 52 | 50 | 150,707 |
| January 27, 2026 | 49 | 51.2 | 51.2 | 51.2 | 49 | 252,093 |
| January 26, 2026 | 46.55 | 49 | 49 | 52 | 45.82 | 564,504 |
| January 23, 2026 | 46 | 46 | 46 | 47 | 45 | 142,770 |
| January 22, 2026 | 45.4 | 45.2 | 45.2 | 47 | 45 | 190,212 |
| January 21, 2026 | 46 | 45.5 | 45.5 | 46 | 45 | 136,622 |
| January 20, 2026 | 46 | 45.5 | 45.5 | 46 | 45 | 107,500 |
| January 19, 2026 | 47.5 | 46 | 46 | 49 | 45 | 399,870 |
| January 16, 2026 | 48 | 47.19 | 47.19 | 49 | 46 | 162,397 |
| January 15, 2026 | 48.5 | 48.2 | 48.2 | 49 | 47.03 | 259,602 |
| January 14, 2026 | 49 | 48.5 | 48.5 | 49.19 | 47.99 | 93,939 |
| January 13, 2026 | 49 | 49 | 49 | 50 | 48 | 70,665 |
| January 12, 2026 | 49 | 49 | 49 | 50 | 48 | 273,801 |
| January 09, 2026 | 51 | 49 | 49 | 51 | 48 | 242,856 |
| January 08, 2026 | 53 | 49 | 49 | 53 | 46 | 867,810 |
| January 07, 2026 | 53 | 53.8 | 53.8 | 56 | 52 | 1.04M |
| January 06, 2026 | 51.5 | 51.8 | 51.8 | 52 | 51 | 575,836 |
| January 05, 2026 | 50 | 51 | 51 | 52 | 48 | 983,934 |
| January 02, 2026 | 49 | 49 | 49 | 51 | 47 | 731,816 |
| December 31, 2025 | 46 | 47 | 47 | 48 | 45.05 | 266,736 |
| December 30, 2025 | 43 | 46 | 46 | 46 | 43 | 579,059 |
| December 29, 2025 | 38.5 | 42 | 42 | 44 | 38 | 724,529 |
| December 24, 2025 | 36.5 | 38.5 | 38.5 | 39 | 35 | 64,866 |
| December 23, 2025 | 34.5 | 36.5 | 36.5 | 38 | 34.5 | 380,595 |
| December 22, 2025 | 34 | 35 | 35 | 36 | 33 | 299,097 |
| December 19, 2025 | 34 | 33.5 | 33.5 | 35 | 33.5 | 18,073 |
| December 18, 2025 | 34 | 34.95 | 34.95 | 35 | 33 | 98,319 |
| December 17, 2025 | 34 | 34.7 | 34.7 | 35 | 33 | 158,411 |
| December 16, 2025 | 34 | 34 | 34 | 34.6 | 32 | 149,227 |
| December 15, 2025 | 35 | 32 | 32 | 36 | 32 | 631,277 |
| December 12, 2025 | 36 | 35.3 | 35.3 | 36 | 35 | 103,441 |
| December 11, 2025 | 36 | 35.5 | 35.5 | 36 | 35 | 224,326 |
| December 10, 2025 | 36 | 36 | 36 | 36.7 | 35.26 | 77,025 |
| December 09, 2025 | 36.5 | 35 | 35 | 37 | 35 | 88,878 |
| December 08, 2025 | 37 | 36 | 36 | 38 | 36 | 118,439 |
| December 05, 2025 | 37 | 37 | 37 | 38 | 37 | 105,498 |
| December 04, 2025 | 37.19 | 37 | 37 | 38 | 36 | 105,735 |
| December 03, 2025 | 39 | 37 | 37 | 39 | 36 | 201,183 |
| December 02, 2025 | 39 | 38 | 38 | 39 | 37 | 125,012 |
| December 01, 2025 | 37.5 | 38.5 | 38.5 | 39 | 36.9 | 76,448 |
| November 28, 2025 | 37.5 | 37.5 | 37.5 | 38.96 | 36.35 | 219,853 |
| November 27, 2025 | 36.5 | 37 | 37 | 38.96 | 36.31 | 227,728 |
| November 26, 2025 | 36.5 | 36.5 | 36.5 | 37 | 36 | 190,117 |