31.50
+0.7(+2.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 30.9 | 31.5 | 31.5 | 31.5 | 30.5 | 918,844 |
| February 19, 2026 | 31 | 30.8 | 30.8 | 31.9 | 30.1 | 985,455 |
| February 18, 2026 | 31.3 | 32 | 32 | 33 | 30.62 | 1.24M |
| February 17, 2026 | 33.9 | 31.6 | 31.6 | 33.9 | 31.43 | 721,905 |
| February 16, 2026 | 33.9 | 33.1 | 33.1 | 33.9 | 32.2 | 518,200 |
| February 13, 2026 | 34.8 | 32.7 | 32.7 | 35.2 | 32.7 | 647,116 |
| February 12, 2026 | 33.1 | 33.2 | 33.2 | 34.5 | 33.1 | 1.31M |
| February 11, 2026 | 33.8 | 34 | 34 | 34.9 | 33.8 | 1.71M |
| February 10, 2026 | 38 | 34 | 34 | 38 | 33.45 | 3.32M |
| February 09, 2026 | 36 | 36.6 | 36.6 | 37 | 36 | 1.34M |
| February 06, 2026 | 35.1 | 36.8 | 36.8 | 37 | 35.1 | 1.12M |
| February 05, 2026 | 37 | 36.3 | 36.3 | 37.7 | 36.3 | 519,788 |
| February 04, 2026 | 37.8 | 36.9 | 36.9 | 37.8 | 36.5 | 1.15M |
| February 03, 2026 | 38.5 | 37.2 | 37.2 | 40.3 | 36.9 | 1.52M |
| February 02, 2026 | 40 | 38.5 | 38.5 | 40.7 | 38.4 | 615,854 |
| January 30, 2026 | 39.3 | 40 | 40 | 41.2 | 39.2 | 751,289 |
| January 29, 2026 | 39.33 | 39.5 | 39.5 | 40.2 | 38.76 | 1.2M |
| January 28, 2026 | 40.1 | 39.8 | 39.8 | 40.7 | 39.57 | 3.84M |
| January 27, 2026 | 40.6 | 40 | 40 | 42 | 40 | 1.27M |
| January 26, 2026 | 41.9 | 40.5 | 40.5 | 41.9 | 39.8 | 1.89M |
| January 23, 2026 | 41.1 | 40.5 | 40.5 | 41.6 | 40.29 | 1.13M |
| January 22, 2026 | 40.9 | 40.6 | 40.6 | 40.9 | 40 | 396,280 |
| January 21, 2026 | 39.5 | 39.8 | 39.8 | 40.6 | 39.5 | 385,448 |
| January 20, 2026 | 40 | 39.7 | 39.7 | 40.6 | 39.1 | 768,400 |
| January 19, 2026 | 39 | 40.4 | 40.4 | 40.7 | 39 | 1.58M |
| January 16, 2026 | 40.4 | 40.5 | 40.5 | 40.6 | 40.28 | 2.33M |
| January 15, 2026 | 39 | 40.5 | 40.5 | 41.1 | 39 | 561,552 |
| January 14, 2026 | 40.4 | 40.5 | 40.5 | 40.7 | 40.1 | 1.46M |
| January 13, 2026 | 40.2 | 40.5 | 40.5 | 40.6 | 40.1 | 1.7M |
| January 12, 2026 | 40.6 | 40.3 | 40.3 | 40.9 | 40.1 | 7.21M |
| January 09, 2026 | 40.5 | 40.6 | 40.6 | 41 | 40.1 | 369,012 |
| January 08, 2026 | 40.9 | 40.5 | 40.5 | 41 | 40.44 | 476,507 |
| January 07, 2026 | 41 | 40.5 | 40.5 | 41 | 40.1 | 148,058 |
| January 06, 2026 | 42 | 40.4 | 40.4 | 42 | 40.09 | 1.45M |
| January 05, 2026 | 39.1 | 40.3 | 40.3 | 41 | 39.1 | 411,427 |
| January 02, 2026 | 41 | 40 | 40 | 41 | 39.58 | 353,170 |
| December 31, 2025 | 40 | 39.7 | 39.7 | 40.9 | 39.7 | 606,415 |
| December 30, 2025 | 40.9 | 39.7 | 39.7 | 40.9 | 39.7 | 892,331 |
| December 29, 2025 | 40 | 39.6 | 39.6 | 40.4 | 39.01 | 578,388 |
| December 24, 2025 | 40 | 39.6 | 39.6 | 40 | 39.12 | 263,757 |
| December 23, 2025 | 38.1 | 39.6 | 39.6 | 40 | 38.1 | 300,613 |
| December 22, 2025 | 39.3 | 39.4 | 39.4 | 41 | 39 | 443,661 |
| December 19, 2025 | 41 | 39.2 | 39.2 | 41 | 38.35 | 1.57M |
| December 18, 2025 | 42 | 40.2 | 40.2 | 42 | 39 | 1.9M |
| December 17, 2025 | 40.1 | 40.9 | 40.9 | 41.4 | 40.1 | 67,640 |
| December 16, 2025 | 41.8 | 41 | 41 | 41.9 | 40.2 | 742,125 |
| December 15, 2025 | 42.7 | 40.9 | 40.9 | 42.7 | 40.9 | 286,890 |
| December 12, 2025 | 41.3 | 41.1 | 41.1 | 42.5 | 41.1 | 412,449 |
| December 11, 2025 | 41.2 | 41.4 | 41.4 | 42.4 | 39.2 | 326,233 |
| December 10, 2025 | 41.4 | 41.25 | 41.25 | 41.5 | 39.3 | 447,448 |
| December 09, 2025 | 42.1 | 40.1 | 40.1 | 42.5 | 40.1 | 270,581 |
| December 08, 2025 | 40.1 | 42.15 | 42.15 | 43.8 | 40.1 | 120,294 |
| December 05, 2025 | 40.4 | 42 | 42 | 42.7 | 40.4 | 100,514 |
| December 04, 2025 | 42 | 41.6 | 41.6 | 42.7 | 41.6 | 388,489 |
| December 03, 2025 | 42 | 41.2 | 41.2 | 42 | 40.1 | 84,650 |
| December 02, 2025 | 40.6 | 41.7 | 41.7 | 42 | 40.12 | 351,532 |
| December 01, 2025 | 41.5 | 40.6 | 40.6 | 41.5 | 40.1 | 117,221 |
| November 28, 2025 | 42 | 41.6 | 41.6 | 42 | 40.4 | 116,561 |
| November 27, 2025 | 41.7 | 41.1 | 41.1 | 41.7 | 40.1 | 425,244 |
| November 26, 2025 | 42.9 | 40.1 | 40.1 | 42.9 | 38.6 | 491,033 |