52.00
+1.3(+2.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 50.03 | 52 | 52 | 53 | 50.03 | 10,760 |
| February 19, 2026 | 49.4 | 50.7 | 50.7 | 53 | 49.4 | 3,054 |
| February 18, 2026 | 52.5 | 52 | 52 | 52.89 | 49.57 | 109,627 |
| February 17, 2026 | 52.01 | 51.5 | 51.5 | 53 | 50 | 16,205 |
| February 16, 2026 | 52.01 | 51.5 | 51.5 | 53 | 49.2 | 8,845 |
| February 13, 2026 | 50 | 50.6 | 50.6 | 53 | 49.2 | 13,734 |
| February 12, 2026 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 1,910 |
| February 11, 2026 | 53 | 51.5 | 51.5 | 53 | 50 | 52,104 |
| February 10, 2026 | 53 | 52 | 52 | 53 | 51 | 27,663 |
| February 09, 2026 | 51 | 52.5 | 52.5 | 55 | 51 | 64,133 |
| February 06, 2026 | 53.09 | 51 | 51.94 | 54 | 50.5 | 62,919 |
| February 05, 2026 | 53.56 | 53 | 53 | 54 | 52 | 12,579 |
| February 04, 2026 | 52.08 | 52.5 | 52.5 | 53.5 | 49.6 | 20,372 |
| February 03, 2026 | 50 | 51.1 | 51.1 | 52 | 48 | 220,282 |
| February 02, 2026 | 50.19 | 50.4 | 50.4 | 52.59 | 48.8 | 18,698 |
| January 30, 2026 | 50 | 48.2 | 48.2 | 53 | 48.2 | 29,069 |
| January 29, 2026 | 52 | 50.7 | 48.4 | 53 | 48.4 | 24,772 |
| January 28, 2026 | 49.77 | 50.6 | 50.6 | 53 | 49.2 | 4,038 |
| January 27, 2026 | 50 | 51 | 50 | 52 | 48.69 | 67,736 |
| January 26, 2026 | 51.34 | 49.85 | 49.85 | 51.5 | 48.2 | 55,775 |
| January 23, 2026 | 48 | 49.85 | 49.85 | 51.5 | 48 | 6,391 |
| January 22, 2026 | 51.5 | 49.85 | 49.85 | 51.5 | 48 | 22,607 |
| January 21, 2026 | 51.5 | 50.45 | 50.45 | 51.5 | 48.2 | 19,986 |
| January 20, 2026 | 51.5 | 49.85 | 49.85 | 51.5 | 48.2 | 11,335 |
| January 19, 2026 | 47.85 | 49.85 | 49.85 | 51.5 | 47.4 | 65,406 |
| January 16, 2026 | 51 | 49 | 49 | 51 | 47.04 | 79,656 |
| January 15, 2026 | 51 | 49.1 | 49.1 | 51 | 46.4 | 10,238 |
| January 14, 2026 | 46.2 | 49.94 | 49.94 | 51 | 46.2 | 54,964 |
| January 13, 2026 | 50 | 48.3 | 48.3 | 50 | 46.4 | 1,697 |
| January 12, 2026 | 49.07 | 48.8 | 48.8 | 50 | 47.6 | 8,177 |
| January 09, 2026 | 48.94 | 50 | 50 | 50 | 46.8 | 40,130 |
| January 08, 2026 | 49.75 | 49.1 | 49.1 | 51 | 47 | 29,967 |
| January 07, 2026 | 51 | 49.4 | 48 | 51 | 46.8 | 19,045 |
| January 06, 2026 | 48.76 | 48.9 | 48.9 | 50.5 | 46.4 | 77,385 |
| January 05, 2026 | 48.6 | 48.5 | 48.5 | 51 | 48 | 23,097 |
| January 02, 2026 | 46 | 49.8 | 49.8 | 49.8 | 46 | 40,607 |
| December 31, 2025 | 47.06 | 47.6 | 47.6 | 47.6 | 47.06 | 22,260 |
| December 30, 2025 | 49.79 | 46.9 | 46.9 | 49.87 | 45.8 | 17,093 |
| December 29, 2025 | 45.6 | 47.9 | 47.9 | 47.9 | 45.6 | 42 |
| December 24, 2025 | 49.87 | 47.8 | 47.8 | 50 | 45.6 | 14,964 |
| December 23, 2025 | 49.67 | 47.7 | 47.7 | 50 | 45.4 | 30,824 |
| December 22, 2025 | 46.32 | 47.5 | 47.5 | 49.47 | 46.32 | 7,512 |
| December 19, 2025 | 48.84 | 47.4 | 47.4 | 48.9 | 46.5 | 16,783 |
| December 18, 2025 | 48 | 49 | 49 | 50 | 46.6 | 11,752 |
| December 17, 2025 | 46.25 | 47.9 | 47.9 | 48.2 | 45.4 | 21,175 |
| December 16, 2025 | 48 | 47.2 | 47.2 | 49.8 | 47.2 | 10,340 |
| December 15, 2025 | 47.34 | 47.5 | 47.5 | 49.6 | 47.34 | 68,082 |
| December 12, 2025 | 49.5 | 48.1 | 48.1 | 49.5 | 48.1 | 4,579 |
| December 11, 2025 | 48.88 | 48.6 | 48.6 | 48.88 | 48.6 | 20,000 |
| December 10, 2025 | 49.5 | 49.8 | 49.8 | 49.8 | 48.88 | 1,451 |
| December 09, 2025 | 46.28 | 47.9 | 47.9 | 49.8 | 45.2 | 135,820 |
| December 08, 2025 | 47.8 | 46.8 | 46.8 | 49.15 | 46.8 | 71,819 |
| December 05, 2025 | 46.1 | 47 | 47 | 47.25 | 46.1 | 24,000 |
| December 04, 2025 | 47.6 | 46.8 | 46.8 | 47.6 | 45.34 | 16,745 |
| December 03, 2025 | 46 | 45.6 | 45.6 | 49.2 | 45.2 | 52,675 |
| December 02, 2025 | 49.2 | 47.2 | 47.2 | 49.2 | 45.2 | 224 |
| December 01, 2025 | 47.88 | 47.2 | 47.2 | 47.88 | 45.3 | 1,214 |
| November 28, 2025 | 49.2 | 47.2 | 47.2 | 49.2 | 45.2 | 22,402 |
| November 27, 2025 | 48 | 47.1 | 47.1 | 49 | 47.1 | 12,010 |
| November 26, 2025 | 49.8 | 47 | 47 | 49.8 | 45.2 | 18,697 |