32.50
-0.5(-1.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 32.5 | 32.5 | 32.5 | 33 | 32 | 11,119 |
| February 19, 2026 | 33 | 33 | 33 | 33 | 32 | 33,987 |
| February 18, 2026 | 33 | 33 | 33 | 34 | 32 | 4,280 |
| February 17, 2026 | 33 | 33 | 33 | 34 | 31.75 | 11,574 |
| February 16, 2026 | 32.5 | 33 | 33 | 34 | 32 | 946 |
| February 13, 2026 | 32.5 | 32.5 | 32.5 | 33 | 32 | 3,131 |
| February 12, 2026 | 32 | 32 | 32 | 32.5 | 31 | 341,497 |
| February 11, 2026 | 32.5 | 32.5 | 32.5 | 32.5 | 32 | 69,818 |
| February 10, 2026 | 33.5 | 32.5 | 32.5 | 33.5 | 32 | 128,546 |
| February 09, 2026 | 34.5 | 33.5 | 33.5 | 36 | 33.02 | 142,402 |
| February 06, 2026 | 34.5 | 34.5 | 34.5 | 35 | 34 | 17,520 |
| February 05, 2026 | 34.5 | 34.5 | 34.5 | 35 | 34.44 | 5,009 |
| February 04, 2026 | 34.5 | 34.5 | 34.5 | 34.98 | 34 | 54,290 |
| February 03, 2026 | 34.5 | 34.5 | 34.5 | 34.5 | 34.5 | 0 |
| February 02, 2026 | 34.5 | 34.5 | 34.5 | 35 | 34.5 | 640 |
| January 30, 2026 | 34.5 | 34.5 | 34.5 | 34.65 | 34.5 | 75 |
| January 29, 2026 | 34.5 | 34.5 | 34.5 | 34.5 | 34.25 | 23,422 |
| January 28, 2026 | 34.5 | 34.5 | 34.5 | 35 | 34 | 2.39M |
| January 27, 2026 | 34.5 | 34.5 | 34.5 | 34.85 | 34 | 51,600 |
| January 26, 2026 | 34.5 | 34.5 | 34.5 | 34.9 | 34 | 20,978 |
| January 23, 2026 | 34.5 | 34.5 | 34.5 | 35 | 34 | 15,476 |
| January 22, 2026 | 34.5 | 34.5 | 34.5 | 35 | 34.19 | 58,639 |
| January 21, 2026 | 35 | 34.5 | 34.5 | 35 | 34.19 | 52,761 |
| January 20, 2026 | 35 | 35 | 35 | 35.49 | 34.35 | 12,057 |
| January 19, 2026 | 35.5 | 35 | 35 | 36 | 35 | 28,479 |
| January 16, 2026 | 35.5 | 35.49 | 35.49 | 35.5 | 35.49 | 144 |
| January 15, 2026 | 35.5 | 35.5 | 35.5 | 36 | 35.49 | 29,209 |
| January 14, 2026 | 35.5 | 35.5 | 35.5 | 35.5 | 35.19 | 2,874 |
| January 13, 2026 | 35.5 | 35.5 | 35.5 | 36 | 35 | 8,918 |
| January 12, 2026 | 35 | 35.5 | 35.5 | 35.5 | 35 | 11,761 |
| January 09, 2026 | 35.5 | 35.5 | 35.5 | 36 | 35 | 791 |
| January 08, 2026 | 36 | 35.5 | 35.5 | 36.4 | 35.15 | 72,840 |
| January 07, 2026 | 36 | 36 | 36 | 36.4 | 35.5 | 5,432 |
| January 06, 2026 | 36 | 36 | 36 | 37 | 35 | 7,655 |
| January 05, 2026 | 36 | 36 | 36 | 36 | 35.1 | 8,260 |
| January 02, 2026 | 36.5 | 36 | 36 | 37 | 35 | 8,493 |
| December 31, 2025 | 36.5 | 36.5 | 36.5 | 37 | 36 | 197 |
| December 30, 2025 | 36.5 | 36.5 | 36.5 | 37 | 36 | 4,560 |
| December 29, 2025 | 35.5 | 36.5 | 36.5 | 36.5 | 35.5 | 10,226 |
| December 24, 2025 | 35 | 35.5 | 35.5 | 36 | 35 | 344 |
| December 23, 2025 | 34 | 34.5 | 34.5 | 35 | 34 | 51,493 |
| December 22, 2025 | 33.5 | 34 | 34 | 35 | 33.5 | 42,329 |
| December 19, 2025 | 33.5 | 33.5 | 33.5 | 34 | 33.5 | 18,088 |
| December 18, 2025 | 33.5 | 34.4 | 34.4 | 34.4 | 33.1 | 193,931 |
| December 17, 2025 | 33.5 | 32 | 32 | 34 | 32 | 103,031 |
| December 16, 2025 | 34.5 | 33.5 | 33.5 | 35 | 33 | 237,491 |
| December 15, 2025 | 38 | 35 | 35 | 38 | 34 | 591,595 |
| December 12, 2025 | 37.5 | 37.5 | 37.5 | 38 | 37.25 | 8,322 |
| December 11, 2025 | 38 | 37.5 | 37.5 | 38.96 | 37.5 | 15 |
| December 10, 2025 | 38 | 38 | 38 | 39 | 37.5 | 80,265 |
| December 09, 2025 | 38 | 38 | 38 | 39 | 37 | 552,608 |
| December 08, 2025 | 38.5 | 38 | 38 | 39 | 37.5 | 114,527 |
| December 05, 2025 | 37.5 | 37.5 | 37.5 | 37.6 | 37.4 | 31,515 |
| December 04, 2025 | 37 | 37.5 | 37.5 | 37.63 | 37 | 50,002 |
| December 03, 2025 | 37.5 | 37.5 | 37.5 | 37.5 | 37.4 | 17,172 |
| December 02, 2025 | 37.5 | 37.5 | 37.5 | 37.83 | 37.5 | 46,414 |
| December 01, 2025 | 37.5 | 37.5 | 37.5 | 37.88 | 37.4 | 29,091 |
| November 28, 2025 | 37.5 | 37.5 | 37.5 | 37.5 | 37.5 | 4,480 |
| November 27, 2025 | 37.5 | 37.5 | 37.5 | 37.5 | 37.5 | 4,480 |
| November 26, 2025 | 37.5 | 37.5 | 37.5 | 37.88 | 37.4 | 6,306 |
