54.40
+0.2(+0.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 54.02 | 54.4 | 54.4 | 54.4 | 53.7 | 767,898 |
| February 19, 2026 | 54 | 54.2 | 54.2 | 54.4 | 53.6 | 695,987 |
| February 18, 2026 | 54.4 | 54.3 | 54.3 | 54.4 | 52.6 | 751,067 |
| February 17, 2026 | 54.21 | 54.3 | 54.3 | 54.5 | 53.4 | 670,441 |
| February 16, 2026 | 54.5 | 54.2 | 54.2 | 54.5 | 54.1 | 407,822 |
| February 13, 2026 | 54.8 | 54.3 | 54.3 | 54.8 | 53.6 | 844,798 |
| February 12, 2026 | 56 | 54.2 | 54.2 | 56 | 53.6 | 780,045 |
| February 11, 2026 | 55.67 | 54.4 | 54.4 | 56.7 | 54.3 | 833,578 |
| February 10, 2026 | 56 | 55.6 | 55.6 | 56.7 | 55.5 | 1.48M |
| February 09, 2026 | 56.17 | 56.7 | 56.7 | 56.7 | 55 | 497,929 |
| February 06, 2026 | 55.4 | 55 | 55 | 55.4 | 53.9 | 481,172 |
| February 05, 2026 | 53.7 | 55 | 55 | 55.6 | 53.7 | 486,719 |
| February 04, 2026 | 53.6 | 55 | 55 | 56.3 | 53.6 | 1.01M |
| February 03, 2026 | 54.65 | 55 | 55 | 55.5 | 54.03 | 810,787 |
| February 02, 2026 | 53.8 | 54.2 | 54.2 | 54.9 | 53.7 | 589,069 |
| January 30, 2026 | 55 | 54.2 | 54.2 | 55 | 53.7 | 466,101 |
| January 29, 2026 | 54.02 | 54 | 54 | 54.8 | 54 | 618,485 |
| January 28, 2026 | 54.22 | 54.5 | 54.5 | 55 | 53.7 | 763,803 |
| January 27, 2026 | 53.72 | 54.5 | 54.5 | 55.5 | 53.7 | 972,427 |
| January 26, 2026 | 55 | 53.9 | 53.9 | 55 | 53 | 1.3M |
| January 23, 2026 | 53.4 | 53.4 | 53.4 | 54 | 52.4 | 1.11M |
| January 22, 2026 | 52.55 | 53.8 | 53.8 | 55.8 | 52.5 | 501,195 |
| January 21, 2026 | 53.05 | 52.4 | 52.4 | 53.8 | 52.4 | 776,619 |
| January 20, 2026 | 53.29 | 53.36 | 53.36 | 56.2 | 53.04 | 1.34M |
| January 19, 2026 | 53.62 | 53.6 | 53.6 | 54.1 | 53.5 | 747,063 |
| January 16, 2026 | 55.02 | 53.8 | 53.8 | 56.4 | 52.7 | 661,739 |
| January 15, 2026 | 55 | 53.5 | 53.5 | 55 | 53 | 772,696 |
| January 14, 2026 | 53.3 | 52.9 | 52.9 | 55.3 | 52.9 | 619,189 |
| January 13, 2026 | 53.9 | 53.5 | 53.5 | 56.5 | 53.3 | 1.97M |
| January 12, 2026 | 56.5 | 53.8 | 53.8 | 56.5 | 53.5 | 481,564 |
| January 09, 2026 | 55.4 | 53.8 | 53.8 | 55.4 | 53.4 | 650,304 |
| January 08, 2026 | 54.4 | 53.6 | 53.6 | 55.2 | 53.3 | 704,789 |
| January 07, 2026 | 54.5 | 54.2 | 54.2 | 54.7 | 53.94 | 980,673 |
| January 06, 2026 | 55 | 54.8 | 54.8 | 56 | 54.5 | 1.05M |
| January 05, 2026 | 55.68 | 55.5 | 55.5 | 57.9 | 54.99 | 941,050 |
| January 02, 2026 | 55 | 54.5 | 54.5 | 57 | 54 | 377,915 |
| December 31, 2025 | 54.8 | 55.3 | 55.3 | 55.3 | 54.8 | 720,028 |
| December 30, 2025 | 54.3 | 54.9 | 54.9 | 57 | 54.3 | 205,997 |
| December 29, 2025 | 54.3 | 55 | 55 | 55.6 | 54.3 | 1.49M |
| December 24, 2025 | 54.1 | 55.5 | 55.5 | 56.9 | 54.1 | 312,530 |
| December 23, 2025 | 54 | 55 | 55 | 57 | 54 | 495,119 |
| December 22, 2025 | 55.15 | 54.7 | 54.7 | 56.9 | 54.1 | 536,676 |
| December 19, 2025 | 53.5 | 55 | 55 | 55.9 | 53.5 | 743,188 |
| December 18, 2025 | 54.64 | 54.7 | 54.7 | 55.5 | 54.18 | 1.27M |
| December 17, 2025 | 54.26 | 55 | 55 | 55.5 | 52.4 | 1.97M |
| December 16, 2025 | 53.88 | 54.2 | 54.2 | 54.4 | 52.3 | 2.17M |
| December 15, 2025 | 56 | 53.9 | 53.9 | 57 | 50.6 | 4.32M |
| December 12, 2025 | 59.68 | 60 | 60 | 60.1 | 59.6 | 2.21M |
| December 11, 2025 | 60.9 | 59.7 | 59.7 | 61 | 59.6 | 859,029 |
| December 10, 2025 | 62.6 | 61.1 | 61.1 | 62.82 | 61.01 | 773,743 |
| December 09, 2025 | 64 | 63 | 63 | 64 | 62.6 | 1.6M |
| December 08, 2025 | 64.11 | 63.8 | 63.8 | 64.5 | 63.3 | 7.75M |
| December 05, 2025 | 64.5 | 64 | 64 | 64.5 | 63.4 | 2.27M |
| December 04, 2025 | 63.12 | 63.6 | 63.6 | 64.1 | 62.8 | 984,513 |
| December 03, 2025 | 62.7 | 63.6 | 63.6 | 63.8 | 62.5 | 2.38M |
| December 02, 2025 | 62.6 | 62.6 | 62.6 | 63 | 62.3 | 1.72M |
| December 01, 2025 | 63 | 62.9 | 62.9 | 63.7 | 62.3 | 2.77M |
| November 28, 2025 | 63.4 | 63.6 | 63.6 | 63.9 | 63.1 | 261,863 |
| November 27, 2025 | 62.3 | 63.6 | 63.6 | 63.9 | 62.3 | 2.42M |
| November 26, 2025 | 62 | 63 | 63 | 63 | 61.9 | 537,357 |