49.10
-0.7(-1.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 49.89 | 49.1 | 49.1 | 50 | 48.35 | 532,338 |
| February 19, 2026 | 52.8 | 49.8 | 49.8 | 52.8 | 49.6 | 319,744 |
| February 18, 2026 | 50.5 | 49.9 | 49.9 | 51.9 | 49 | 576,558 |
| February 17, 2026 | 52.3 | 49.8 | 49.8 | 52.3 | 49.55 | 427,963 |
| February 16, 2026 | 50.6 | 49.7 | 49.7 | 52.8 | 49.3 | 378,539 |
| February 13, 2026 | 52.7 | 50.6 | 50.6 | 52.7 | 50.1 | 696,016 |
| February 12, 2026 | 51.05 | 50.5 | 50.5 | 51.2 | 49.3 | 1.15M |
| February 11, 2026 | 51.38 | 51 | 51 | 52.3 | 50.8 | 143,987 |
| February 10, 2026 | 53.6 | 51.3 | 51.3 | 53.6 | 51.3 | 44,983 |
| February 09, 2026 | 52.5 | 51.6 | 51.6 | 52.8 | 50.8 | 110,200 |
| February 06, 2026 | 53.9 | 51.5 | 51.5 | 53.9 | 51.1 | 108,991 |
| February 05, 2026 | 51.2 | 52.1 | 52.1 | 52.7 | 50.6 | 2.18M |
| February 04, 2026 | 52.3 | 52 | 52 | 52.7 | 51.66 | 238,903 |
| February 03, 2026 | 52.4 | 52.5 | 52.5 | 53.8 | 52.4 | 222,588 |
| February 02, 2026 | 54.6 | 52.5 | 52.5 | 54.6 | 52.5 | 213,639 |
| January 30, 2026 | 53 | 53.5 | 53.5 | 54.7 | 53 | 390,704 |
| January 29, 2026 | 53.9 | 53 | 53 | 53.9 | 52.5 | 214,111 |
| January 28, 2026 | 52.73 | 53 | 53 | 53.5 | 52.3 | 109,065 |
| January 27, 2026 | 50.6 | 53.4 | 53.4 | 53.4 | 50.1 | 6.34M |
| January 26, 2026 | 51.62 | 50.8 | 50.8 | 51.8 | 50.5 | 1.55M |
| January 23, 2026 | 51.4 | 51.8 | 51.8 | 52.3 | 51.4 | 452,535 |
| January 22, 2026 | 53.9 | 52.3 | 52.3 | 53.9 | 51.8 | 419,775 |
| January 21, 2026 | 52.4 | 52.2 | 52.2 | 55.7 | 52 | 566,510 |
| January 20, 2026 | 52.96 | 52.5 | 52.5 | 55.1 | 52.2 | 622,757 |
| January 19, 2026 | 56.3 | 52.5 | 52.5 | 56.3 | 52.5 | 301,093 |
| January 16, 2026 | 56.2 | 53 | 53 | 56.2 | 52.8 | 2.58M |
| January 15, 2026 | 54.4 | 53.6 | 53.6 | 55.5 | 52.7 | 1.86M |
| January 14, 2026 | 57.78 | 57 | 57 | 58.1 | 57 | 798,017 |
| January 13, 2026 | 58 | 58.2 | 58.2 | 58.3 | 57.8 | 233,926 |
| January 12, 2026 | 58.29 | 58 | 58 | 59 | 58 | 212,514 |
| January 09, 2026 | 58.66 | 58 | 58 | 59 | 57.95 | 133,216 |
| January 08, 2026 | 58.78 | 58.6 | 58.6 | 58.81 | 58.08 | 168,310 |
| January 07, 2026 | 58.66 | 58.6 | 58.6 | 59 | 58.17 | 1.27M |
| January 06, 2026 | 60.2 | 58.5 | 58.5 | 60.2 | 58.4 | 345,304 |
| January 05, 2026 | 61.4 | 58 | 58 | 61.4 | 57.7 | 103,199 |
| January 02, 2026 | 58.61 | 57.7 | 57.7 | 61.1 | 57.7 | 289,506 |
| December 31, 2025 | 59.11 | 59.5 | 59.5 | 59.5 | 58.1 | 245,178 |
| December 30, 2025 | 59.7 | 58.8 | 58.8 | 59.7 | 58.1 | 491,655 |
| December 29, 2025 | 58 | 58.2 | 58.2 | 58.4 | 57.95 | 57,652 |
| December 24, 2025 | 57.8 | 57.8 | 57.8 | 58 | 57.8 | 4,682 |
| December 23, 2025 | 57.9 | 58 | 58 | 58.5 | 57.8 | 29,561 |
| December 22, 2025 | 58.1 | 57.8 | 57.8 | 58.5 | 57.8 | 472,290 |
| December 19, 2025 | 58.2 | 58.1 | 58.1 | 59 | 58.1 | 104,165 |
| December 18, 2025 | 58.28 | 58.6 | 58.6 | 59 | 58.17 | 50,862 |
| December 17, 2025 | 59.8 | 58.8 | 58.8 | 59.8 | 58.5 | 1.45M |
| December 16, 2025 | 61.2 | 59.4 | 59.4 | 61.2 | 59.2 | 328,063 |
| December 15, 2025 | 59.75 | 59.4 | 59.4 | 59.9 | 59.1 | 187,644 |
| December 12, 2025 | 59.6 | 59.4 | 59.4 | 59.62 | 58.8 | 180,874 |
| December 11, 2025 | 60.2 | 59.4 | 59.4 | 60.2 | 59.3 | 569,344 |
| December 10, 2025 | 59.99 | 59.5 | 59.5 | 60 | 59.5 | 735,757 |
| December 09, 2025 | 61.8 | 59.7 | 59.7 | 61.8 | 59.7 | 936,296 |
| December 08, 2025 | 61.42 | 60.1 | 60.1 | 61.42 | 60 | 133,477 |
| December 05, 2025 | 62 | 60.2 | 60.2 | 62 | 59.7 | 172,391 |
| December 04, 2025 | 60.2 | 60 | 60 | 61.9 | 60 | 253,038 |
| December 03, 2025 | 57.5 | 59.7 | 59.7 | 61.5 | 57.5 | 768,117 |
| December 02, 2025 | 56.5 | 57.5 | 57.5 | 58 | 55.85 | 404,580 |
| December 01, 2025 | 56.7 | 56.7 | 56.7 | 56.7 | 55.7 | 295,183 |
| November 28, 2025 | 55.2 | 56.4 | 56.4 | 56.5 | 54.97 | 489,403 |
| November 27, 2025 | 55.9 | 56 | 56 | 56 | 54.65 | 100,814 |
| November 26, 2025 | 55.17 | 55.5 | 55.5 | 55.9 | 55 | 492,904 |