50.00
-1.5(-2.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 54 | 50 | 50 | 55 | 48.4 | 148,429 |
| February 19, 2026 | 46.5 | 51.5 | 51.5 | 54 | 45 | 222,914 |
| February 18, 2026 | 50 | 46.5 | 46.5 | 52 | 44 | 494,310 |
| February 17, 2026 | 51.5 | 50 | 50 | 53 | 48 | 419,974 |
| February 16, 2026 | 54.5 | 53.5 | 53.5 | 56 | 53 | 372,876 |
| February 13, 2026 | 55.5 | 54.5 | 54.5 | 58.9 | 52 | 793,076 |
| February 12, 2026 | 57.8 | 55 | 55 | 63 | 54 | 601,686 |
| February 11, 2026 | 69 | 57.5 | 57.5 | 80 | 53.5 | 1.33M |
| February 10, 2026 | 170 | 67 | 67 | 170 | 64.5 | 1.53M |
| February 09, 2026 | 167.5 | 165 | 165 | 175 | 162 | 4,079 |
| February 06, 2026 | 160 | 167.5 | 160 | 167.5 | 156 | 5,093 |
| February 05, 2026 | 165 | 162.5 | 162.5 | 165 | 160.1 | 2,034 |
| February 04, 2026 | 167.5 | 165 | 165 | 167.5 | 165 | 2,090 |
| February 03, 2026 | 170 | 167.5 | 167.5 | 170 | 165 | 2,723 |
| February 02, 2026 | 170 | 170 | 170 | 175 | 165 | 923 |
| January 30, 2026 | 170 | 170 | 170 | 175 | 166 | 1,244 |
| January 29, 2026 | 170 | 170 | 170 | 175 | 165 | 4,037 |
| January 28, 2026 | 165 | 170 | 170 | 172.5 | 165 | 11,903 |
| January 27, 2026 | 165 | 165 | 165 | 170 | 160 | 15,045 |
| January 26, 2026 | 172.5 | 165 | 165 | 173.8 | 160.1 | 23,282 |
| January 23, 2026 | 172.5 | 172.5 | 172.5 | 175 | 170.06 | 7,756 |
| January 22, 2026 | 172.5 | 172.5 | 172.5 | 175 | 170 | 10,599 |
| January 21, 2026 | 172.5 | 172.5 | 172.5 | 174.5 | 172.5 | 3,543 |
| January 20, 2026 | 172.5 | 172.5 | 172.5 | 174.5 | 171 | 3,997 |
| January 19, 2026 | 172.5 | 172.5 | 172.5 | 175 | 170 | 1,667 |
| January 16, 2026 | 175 | 172.5 | 172.5 | 178 | 170 | 6,991 |
| January 15, 2026 | 177.5 | 175 | 175 | 180 | 175 | 13,245 |
| January 14, 2026 | 182.5 | 177.5 | 177.5 | 184.5 | 177.5 | 4,418 |
| January 13, 2026 | 185 | 182.5 | 182.5 | 189.9 | 180 | 2,894 |
| January 12, 2026 | 195 | 185 | 185 | 195 | 180 | 13,391 |
| January 09, 2026 | 195 | 195 | 195 | 199.85 | 185 | 11,822 |
| January 08, 2026 | 187.5 | 195 | 195 | 198 | 187.5 | 13,896 |
| January 07, 2026 | 187.5 | 187.5 | 187.5 | 192 | 182.5 | 4,988 |
| January 06, 2026 | 190 | 187.5 | 187.5 | 190 | 180 | 4,007 |
| January 05, 2026 | 195 | 190 | 190 | 195 | 187.55 | 9,354 |
| January 02, 2026 | 180 | 195 | 195 | 200 | 180 | 25,648 |
| December 31, 2025 | 180 | 180 | 180 | 184 | 175 | 10,624 |
| December 30, 2025 | 180 | 180 | 180 | 184.9 | 178.5 | 22,174 |
| December 29, 2025 | 170 | 180 | 180 | 180.02 | 170 | 18,805 |
| December 24, 2025 | 170 | 170 | 170 | 175 | 170 | 461 |
| December 23, 2025 | 170 | 170 | 170 | 173.4 | 170 | 819 |
| December 22, 2025 | 165 | 170 | 170 | 173.5 | 165 | 5,761 |
| December 19, 2025 | 165 | 165 | 165 | 168 | 164.5 | 8,816 |
| December 18, 2025 | 160 | 165 | 165 | 165 | 160 | 13,145 |
| December 17, 2025 | 160 | 160 | 160 | 164.9 | 158.5 | 31,846 |
| December 16, 2025 | 175 | 160 | 160 | 180 | 157.5 | 64,890 |
| December 15, 2025 | 177.5 | 175 | 175 | 180 | 170 | 3,726 |
| December 12, 2025 | 175 | 177.5 | 177.5 | 185 | 172.2 | 3,658 |
| December 11, 2025 | 175 | 175 | 175 | 179 | 175 | 24,525 |
| December 10, 2025 | 182.5 | 175 | 175 | 185 | 171.6 | 5,803 |
| December 09, 2025 | 182.5 | 182.5 | 182.5 | 188.9 | 177 | 7,648 |
| December 08, 2025 | 182.5 | 182.5 | 182.5 | 188 | 177 | 2,051 |
| December 05, 2025 | 182.5 | 182.5 | 182.5 | 190 | 182.5 | 265 |
| December 04, 2025 | 200 | 182.5 | 182.5 | 200 | 178 | 1,269 |
| December 03, 2025 | 181.3 | 190 | 190 | 200 | 180 | 5,561 |
| December 02, 2025 | 190 | 190 | 190 | 190 | 181.5 | 13,678 |
| December 01, 2025 | 190 | 190 | 190 | 190 | 180 | 26,231 |
| November 28, 2025 | 190 | 190 | 190 | 190 | 182 | 2,900 |
| November 27, 2025 | 182.5 | 190 | 190 | 190 | 180 | 4,180 |
| November 26, 2025 | 182.5 | 182.5 | 182.5 | 186.15 | 175.16 | 11,284 |