28.91
+0.03(+0.10%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 28.77 | 28.91 | 28.91 | 28.91 | 28.74 | 35,004 |
| February 19, 2026 | 29.11 | 28.88 | 28.88 | 29.12 | 28.84 | 7,335 |
| February 18, 2026 | 28.88 | 29.02 | 29.02 | 29.02 | 28.81 | 873 |
| February 17, 2026 | 28.54 | 28.78 | 28.78 | 28.78 | 28.54 | 4,733 |
| February 16, 2026 | 28.78 | 28.69 | 28.69 | 28.84 | 28.69 | 2,746 |
| February 13, 2026 | 29.04 | 29.27 | 29.27 | 29.27 | 29.04 | 32,107 |
| February 12, 2026 | 29.38 | 29.09 | 29.09 | 29.47 | 29.09 | 632 |
| February 11, 2026 | 29.44 | 29.35 | 29.35 | 29.47 | 29.31 | 3,496 |
| February 10, 2026 | 29.29 | 29.35 | 29.35 | 29.6 | 29.29 | 5,829 |
| February 09, 2026 | 28.74 | 28.99 | 28.99 | 28.99 | 28.72 | 13,944 |
| February 06, 2026 | 28.1 | 28.5 | 28.5 | 28.5 | 28.1 | 825 |
| February 05, 2026 | 27.75 | 27.7 | 27.7 | 27.8 | 27.63 | 4,391 |
| February 04, 2026 | 27.76 | 28.07 | 28.07 | 28.1 | 27.73 | 2,347 |
| February 03, 2026 | 27.49 | 27.47 | 27.47 | 27.65 | 27.46 | 5,595 |
| February 02, 2026 | 26.86 | 27.29 | 27.29 | 27.29 | 26.86 | 10,165 |
| January 30, 2026 | 26.94 | 27.02 | 27.02 | 27.13 | 26.92 | 11,967 |
| January 29, 2026 | 26.85 | 26.66 | 26.66 | 26.92 | 26.61 | 1,438 |
| January 28, 2026 | 26.5 | 26.68 | 26.68 | 26.68 | 26.5 | 555 |
| January 27, 2026 | 26.83 | 26.81 | 26.81 | 26.87 | 26.75 | 4,653 |
| January 26, 2026 | 26.84 | 26.68 | 26.68 | 26.84 | 26.61 | 61,095 |
| January 23, 2026 | 27.29 | 27.09 | 27.09 | 27.29 | 27.09 | 960 |
| January 22, 2026 | 27.36 | 27.44 | 27.44 | 27.48 | 27.35 | 1,410 |
| January 21, 2026 | 27.14 | 27.24 | 27.24 | 27.29 | 27.06 | 1,722 |
| January 20, 2026 | 27.3 | 27.13 | 27.13 | 27.3 | 26.94 | 2,280 |
| January 19, 2026 | 27.67 | 27.55 | 27.55 | 27.67 | 27.55 | 589 |
| January 16, 2026 | 27.72 | 27.56 | 27.56 | 27.72 | 27.53 | 4,419 |
| January 15, 2026 | 27.75 | 27.68 | 27.68 | 27.87 | 27.68 | 38,757 |
| January 14, 2026 | 27.6 | 27.42 | 27.42 | 27.6 | 27.42 | 2,869 |
| January 13, 2026 | 27.31 | 27.36 | 27.36 | 27.37 | 27.31 | 2,302 |
| January 12, 2026 | 27.32 | 27.42 | 27.42 | 27.5 | 27.32 | 2,206 |
| January 09, 2026 | 26.72 | 27.18 | 27.18 | 27.27 | 26.55 | 5,861 |
| January 08, 2026 | 26.33 | 26.46 | 26.46 | 26.46 | 26.33 | 2,387 |
| January 07, 2026 | 26.48 | 26.47 | 26.47 | 26.53 | 26.44 | 562 |
| January 06, 2026 | 26.54 | 26.48 | 26.48 | 26.54 | 26.45 | 1,898 |
| January 05, 2026 | 26.29 | 26.45 | 26.45 | 26.45 | 26.25 | 5,751 |
| January 02, 2026 | 25.93 | 25.86 | 25.86 | 26.05 | 25.86 | 5,469 |
| December 31, 2025 | 25.76 | 25.73 | 25.73 | 25.76 | 25.71 | 2,697 |
| December 30, 2025 | 25.71 | 25.84 | 25.84 | 25.84 | 25.71 | 1,071 |
| December 29, 2025 | 25.79 | 25.71 | 25.71 | 25.79 | 25.69 | 1,211 |
| December 24, 2025 | 25.63 | 25.66 | 25.66 | 25.66 | 25.63 | 507 |
| December 23, 2025 | 25.79 | 25.84 | 25.84 | 25.92 | 25.79 | 5,758 |
| December 22, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.59 | 891 |
| December 19, 2025 | 25.62 | 25.82 | 25.82 | 25.82 | 25.62 | 921 |
| December 18, 2025 | 25.36 | 25.41 | 25.41 | 25.43 | 25.36 | 43 |
| December 17, 2025 | 25.45 | 25.32 | 25.32 | 25.48 | 25.32 | 963 |
| December 16, 2025 | 25.41 | 25.48 | 25.48 | 25.48 | 25.41 | 4,635 |
| December 15, 2025 | 25.84 | 25.87 | 25.87 | 25.9 | 25.81 | 1,130 |
| December 12, 2025 | 25.74 | 25.61 | 25.61 | 25.78 | 25.61 | 572 |
| December 11, 2025 | 25.4 | 25.56 | 25.56 | 25.61 | 25.4 | 1,253 |
| December 10, 2025 | 25.52 | 25.53 | 25.53 | 25.54 | 25.46 | 3,110 |
| December 09, 2025 | 25.56 | 25.68 | 25.68 | 25.68 | 25.56 | 2,332 |
| December 08, 2025 | 25.51 | 25.39 | 25.39 | 25.52 | 25.39 | 652 |
| December 05, 2025 | 25.34 | 25.41 | 25.41 | 25.42 | 25.34 | 1,067 |
| December 04, 2025 | 25.54 | 25.37 | 25.37 | 25.56 | 25.37 | 1,320 |
| December 03, 2025 | 25 | 25.01 | 25.01 | 25.01 | 25 | 579 |
| December 02, 2025 | 25.1 | 25.1 | 25.1 | 25.25 | 25.1 | 4,230 |
| December 01, 2025 | 25.01 | 25.09 | 25.09 | 25.12 | 24.93 | 3,962 |
| November 28, 2025 | 25.3 | 25.32 | 25.32 | 25.33 | 25.28 | 1,501 |
| November 27, 2025 | 25.31 | 25.32 | 25.32 | 25.32 | 25.31 | 3,948 |
| November 26, 2025 | 25.29 | 25.39 | 25.39 | 25.39 | 25.19 | 1,778 |