54.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 54.5 | 54.5 | 54.5 | 55 | 54.01 | 33,732 |
| February 19, 2026 | 54.5 | 54.5 | 54.5 | 54.97 | 54.25 | 10,371 |
| February 18, 2026 | 54 | 54.5 | 54.5 | 55 | 53.5 | 29,855 |
| February 17, 2026 | 53.5 | 54 | 54 | 55 | 53 | 67,552 |
| February 16, 2026 | 53.5 | 53.5 | 53.5 | 54 | 53.02 | 46,139 |
| February 13, 2026 | 53.5 | 53.5 | 53.5 | 54 | 53 | 42,362 |
| February 12, 2026 | 54 | 53.5 | 53.5 | 54.25 | 53 | 36,342 |
| February 11, 2026 | 54 | 54 | 54 | 54.25 | 53.1 | 55,448 |
| February 10, 2026 | 51.75 | 54 | 54 | 54.65 | 51 | 98,405 |
| February 09, 2026 | 51.75 | 51.75 | 51.75 | 52.5 | 51 | 17,269 |
| February 06, 2026 | 52 | 51.75 | 51.75 | 52.5 | 51 | 118,179 |
| February 05, 2026 | 50 | 52 | 52 | 52 | 49.04 | 84,751 |
| February 04, 2026 | 50 | 50 | 50 | 50.57 | 49.35 | 63,582 |
| February 03, 2026 | 50 | 50 | 50 | 51 | 49.04 | 86,011 |
| February 02, 2026 | 48.35 | 50 | 50 | 50 | 48 | 166,315 |
| January 30, 2026 | 48.5 | 47.5 | 47.5 | 49 | 46.26 | 85,250 |
| January 29, 2026 | 49 | 48.5 | 48.5 | 50 | 47.26 | 23,974 |
| January 28, 2026 | 49.15 | 48 | 48 | 50 | 48 | 39,189 |
| January 27, 2026 | 48.8 | 49 | 49.15 | 50 | 47.95 | 102,506 |
| January 26, 2026 | 48 | 47.5 | 47.5 | 49 | 47 | 102,497 |
| January 23, 2026 | 46.5 | 48 | 48 | 49 | 46 | 42,048 |
| January 22, 2026 | 48 | 46.5 | 46.5 | 49 | 46.37 | 133,924 |
| January 21, 2026 | 48 | 48 | 48 | 49 | 46.74 | 107,475 |
| January 20, 2026 | 52.5 | 50 | 50 | 52.89 | 46.16 | 324,706 |
| January 19, 2026 | 55.38 | 52.5 | 52.5 | 57 | 52.25 | 209,586 |
| January 16, 2026 | 58.5 | 56.8 | 56.8 | 59 | 56 | 122,731 |
| January 15, 2026 | 55.5 | 58.5 | 58.5 | 59 | 55.36 | 67,670 |
| January 14, 2026 | 55.5 | 55.5 | 55.5 | 56 | 55.36 | 7,220 |
| January 13, 2026 | 55.5 | 55.5 | 55.5 | 56 | 54.2 | 125,523 |
| January 12, 2026 | 56.5 | 55.5 | 55.5 | 57 | 55.05 | 100,915 |
| January 09, 2026 | 57 | 56.5 | 56.5 | 57.5 | 56 | 102,634 |
| January 08, 2026 | 57.5 | 57 | 57 | 59 | 56 | 130,260 |
| January 07, 2026 | 56.75 | 57.5 | 57.5 | 59 | 56 | 173,930 |
| January 06, 2026 | 55 | 56.5 | 56.5 | 57 | 55 | 163,114 |
| January 05, 2026 | 54.5 | 55 | 55 | 56 | 54 | 115,120 |
| January 02, 2026 | 53 | 54.5 | 54.5 | 55 | 52.11 | 170,122 |
| December 31, 2025 | 52 | 53 | 53 | 53.8 | 51.4 | 61,521 |
| December 30, 2025 | 51.5 | 52 | 52 | 53 | 51 | 26,444 |
| December 29, 2025 | 51 | 51.5 | 51.5 | 52.89 | 51 | 65,285 |
| December 24, 2025 | 51 | 51 | 51 | 51.68 | 50.23 | 31,699 |
| December 23, 2025 | 49.31 | 50.1 | 50.1 | 51.97 | 48.6 | 240,905 |
| December 22, 2025 | 49.3 | 49.3 | 49.3 | 50 | 49.02 | 5,023 |
| December 19, 2025 | 49.3 | 49.3 | 49.3 | 50 | 48.6 | 66,880 |
| December 18, 2025 | 49.3 | 49.3 | 49.3 | 50 | 48.6 | 55,838 |
| December 17, 2025 | 50.5 | 49.3 | 49.3 | 51 | 48.61 | 290,119 |
| December 16, 2025 | 49.75 | 50.5 | 50.5 | 50.99 | 49 | 66,366 |
| December 15, 2025 | 48.5 | 49.75 | 49.75 | 51 | 48 | 153,362 |
| December 12, 2025 | 45 | 48 | 48 | 48.9 | 45 | 111,073 |
| December 11, 2025 | 44.5 | 45 | 45 | 46 | 44 | 39,125 |
| December 10, 2025 | 44.5 | 44.5 | 44.5 | 44.99 | 44.16 | 122,399 |
| December 09, 2025 | 44.5 | 44.5 | 44.5 | 45 | 43.1 | 62,619 |
| December 08, 2025 | 43 | 44.5 | 44.5 | 46 | 43 | 155,326 |
| December 05, 2025 | 41 | 41 | 41 | 42 | 40 | 108,618 |
| December 04, 2025 | 41 | 41 | 41 | 42 | 40 | 27,416 |
| December 03, 2025 | 40 | 41.4 | 41.4 | 42 | 39 | 174,789 |
| December 02, 2025 | 39.5 | 39.5 | 39.5 | 39.8 | 39.25 | 11,935 |
| December 01, 2025 | 38.8 | 39.5 | 39.5 | 40 | 38.48 | 45,419 |
| November 28, 2025 | 39 | 38.8 | 38.8 | 40 | 38.11 | 73,184 |
| November 27, 2025 | 39.2 | 39.2 | 39.2 | 40 | 38.8 | 47,847 |
| November 26, 2025 | 39.2 | 39.2 | 39.2 | 39.6 | 38.75 | 66,637 |