147.00
+14.5(+10.94%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 137 | 147 | 147 | 159 | 132 | 163,659 |
| February 19, 2026 | 126 | 132.5 | 132.5 | 135 | 126 | 25,302 |
| February 18, 2026 | 117.42 | 124 | 124 | 125 | 117 | 90,000 |
| February 17, 2026 | 122 | 113 | 113 | 122 | 113 | 23,207 |
| February 16, 2026 | 122.6 | 124.5 | 124.5 | 124.5 | 122.6 | 1,225 |
| February 13, 2026 | 123 | 121 | 121 | 123 | 115 | 52,432 |
| February 12, 2026 | 117.8 | 118 | 118 | 136.97 | 114.33 | 64,729 |
| February 11, 2026 | 119.5 | 117.5 | 117.5 | 119.5 | 117.5 | 494 |
| February 10, 2026 | 109 | 116 | 116 | 117 | 109 | 39,031 |
| February 09, 2026 | 96.75 | 106 | 106 | 109.11 | 96.75 | 65,265 |
| February 06, 2026 | 95.2 | 93.75 | 93.75 | 97.5 | 91.36 | 14,563 |
| February 05, 2026 | 104.2 | 99.25 | 99.25 | 107 | 99 | 13,192 |
| February 04, 2026 | 98 | 106.5 | 106.5 | 109 | 98 | 53,978 |
| February 03, 2026 | 102 | 99 | 99 | 102.08 | 99 | 40,066 |
| February 02, 2026 | 112 | 104.5 | 104.5 | 112 | 96.5 | 152,892 |
| January 30, 2026 | 119 | 115.5 | 115.5 | 119 | 112.07 | 32,519 |
| January 29, 2026 | 109.68 | 116.5 | 116.5 | 124 | 103 | 122,703 |
| January 28, 2026 | 98 | 102 | 102 | 103.9 | 92.5 | 17,176 |
| January 27, 2026 | 97.88 | 94.75 | 94.75 | 99.1 | 94.75 | 21,363 |
| January 26, 2026 | 99.68 | 94.5 | 94.5 | 104 | 94.5 | 91,752 |
| January 23, 2026 | 94.5 | 96.5 | 96.5 | 98.5 | 90.5 | 31,470 |
| January 22, 2026 | 94.5 | 91.25 | 91.25 | 94.5 | 91.25 | 6,348 |
| January 21, 2026 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | 0 |
| January 20, 2026 | 94.5 | 91.25 | 91.25 | 94.5 | 91.25 | 54 |
| January 19, 2026 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | 0 |
| January 16, 2026 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | 10,000 |
| January 15, 2026 | 97 | 91.25 | 91.25 | 102 | 88 | 49,033 |
| January 14, 2026 | 98 | 101 | 101 | 104 | 95 | 102,289 |
| January 13, 2026 | 78.5 | 94.75 | 94.75 | 98 | 77.5 | 119,325 |
| January 12, 2026 | 71.28 | 75.75 | 75.75 | 75.75 | 67 | 51,861 |
| January 09, 2026 | 71.5 | 69.25 | 69.25 | 71.5 | 69.25 | 4,143 |
| January 08, 2026 | 76.22 | 69.25 | 69.25 | 76.22 | 69.25 | 15,501 |
| January 07, 2026 | 81.22 | 77 | 77 | 82 | 74.5 | 25,554 |
| January 06, 2026 | 76 | 78.75 | 78.75 | 82.7 | 76 | 56,029 |
| January 05, 2026 | 71.5 | 79.25 | 79.25 | 80.72 | 71.5 | 61,460 |
| January 02, 2026 | 67.5 | 68.25 | 68.25 | 69.5 | 67 | 5,539 |
| December 31, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 0 |
| December 30, 2025 | 67 | 66.75 | 66.75 | 69.5 | 66.75 | 2,036 |
| December 29, 2025 | 68.5 | 67.5 | 67.5 | 69.5 | 67.5 | 4,146 |
| December 24, 2025 | 70 | 70 | 70 | 70 | 70 | 7,798 |
| December 23, 2025 | 80.22 | 68.25 | 68.25 | 80.5 | 68.25 | 35,602 |
| December 22, 2025 | 82 | 77.75 | 77.75 | 82.3 | 77 | 14,853 |
| December 19, 2025 | 63 | 80 | 80 | 80 | 63 | 45,301 |
| December 18, 2025 | 69.5 | 65.25 | 65.25 | 69.5 | 65.25 | 44,517 |
| December 17, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0 |
| December 16, 2025 | 75 | 72.25 | 72.25 | 75 | 72.25 | 58 |
| December 15, 2025 | 72 | 72.25 | 72.25 | 72.25 | 69.5 | 9,538 |
| December 12, 2025 | 69 | 75 | 75 | 75 | 69 | 58,646 |
| December 11, 2025 | 81 | 71.75 | 71.75 | 81 | 71.75 | 11,110 |
| December 10, 2025 | 79.5 | 78.25 | 78.25 | 82.5 | 78.25 | 2,009 |
| December 09, 2025 | 90.18 | 81 | 81 | 90.18 | 81 | 5,756 |
| December 08, 2025 | 84.5 | 87.25 | 87.25 | 91.5 | 82.5 | 278,633 |
| December 05, 2025 | 88 | 85.75 | 85.75 | 88 | 80.5 | 34,025 |
| December 04, 2025 | 88 | 84.5 | 84.5 | 88 | 81.07 | 9,272 |
| December 03, 2025 | 88.5 | 84.75 | 84.75 | 88.5 | 84.75 | 3 |
| December 02, 2025 | 87.7 | 84.75 | 84.75 | 87.7 | 82 | 855 |
| December 01, 2025 | 88 | 86.25 | 86.25 | 88.5 | 86.25 | 5,686 |
| November 28, 2025 | 88 | 84.75 | 84.75 | 88 | 84.75 | 5,417 |
| November 27, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 0 |
| November 26, 2025 | 82.01 | 88 | 88 | 89 | 81.07 | 15,837 |