46.50
+0.5(+1.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 46 | 46.5 | 46.5 | 47 | 46 | 17,206 |
| February 19, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 100,000 |
| February 18, 2026 | 45 | 46 | 46 | 47 | 45 | 56,667 |
| February 17, 2026 | 45 | 45 | 45 | 47 | 45 | 8,145 |
| February 16, 2026 | 46 | 46 | 46 | 46 | 45 | 18,986 |
| February 13, 2026 | 46 | 46 | 46 | 46 | 45.38 | 21,511 |
| February 12, 2026 | 46 | 46 | 46 | 47 | 45 | 36,650 |
| February 11, 2026 | 46.5 | 46 | 46 | 47 | 46 | 111,881 |
| February 10, 2026 | 46.5 | 46.5 | 46.5 | 46.5 | 46.49 | 1,074 |
| February 09, 2026 | 46.5 | 46.5 | 46.5 | 47 | 46.15 | 1,504 |
| February 06, 2026 | 46.5 | 46.5 | 46.5 | 47 | 46 | 46,687 |
| February 05, 2026 | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 10,726 |
| February 04, 2026 | 46.5 | 46.5 | 46.5 | 47 | 46.5 | 11,028 |
| February 03, 2026 | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 168,028 |
| February 02, 2026 | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 168,028 |
| January 30, 2026 | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 12,002 |
| January 29, 2026 | 46.5 | 46.5 | 46.5 | 47 | 46.5 | 7,099 |
| January 28, 2026 | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 10,808 |
| January 27, 2026 | 46.5 | 46.5 | 46.5 | 47 | 46 | 2,704 |
| January 26, 2026 | 46.5 | 46.5 | 46.5 | 47 | 46 | 717 |
| January 23, 2026 | 46.5 | 46.5 | 46.5 | 47 | 46 | 118 |
| January 22, 2026 | 46.5 | 46.5 | 46.5 | 47 | 46 | 4,408 |
| January 21, 2026 | 46.5 | 46.5 | 46.5 | 46.55 | 46 | 692 |
| January 20, 2026 | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 0 |
| January 19, 2026 | 46.5 | 46.5 | 46.5 | 47 | 46 | 3,511 |
| January 16, 2026 | 46.5 | 46.5 | 46.5 | 46.5 | 46 | 93,268 |
| January 15, 2026 | 46.5 | 46.5 | 46.5 | 46.7 | 46 | 98,168 |
| January 14, 2026 | 46.5 | 47 | 47 | 47 | 46.5 | 5,007 |
| January 13, 2026 | 46.5 | 46.5 | 46.5 | 47 | 46 | 2,017 |
| January 12, 2026 | 46.5 | 46.5 | 46.5 | 47 | 46 | 10,385 |
| January 09, 2026 | 46.5 | 46.5 | 46.5 | 46.5 | 46 | 720 |
| January 08, 2026 | 46.5 | 46.5 | 46.5 | 46.5 | 46 | 559 |
| January 07, 2026 | 46.5 | 46.5 | 46.5 | 46.6 | 46 | 19,118 |
| January 06, 2026 | 46 | 46.5 | 46.5 | 47 | 46 | 150,546 |
| January 05, 2026 | 47 | 46 | 46 | 47 | 46 | 2,457 |
| January 02, 2026 | 46 | 46 | 46 | 47 | 45 | 1,664 |
| December 31, 2025 | 46 | 46 | 46 | 46 | 46 | 728 |
| December 30, 2025 | 46 | 46 | 46 | 46 | 46 | 52 |
| December 29, 2025 | 46 | 46 | 46 | 46.5 | 46 | 400 |
| December 24, 2025 | 46 | 46 | 46 | 47 | 45 | 5,740 |
| December 23, 2025 | 46 | 46 | 46 | 47 | 46 | 147 |
| December 22, 2025 | 46 | 46 | 46 | 46.5 | 46 | 1,056 |
| December 19, 2025 | 46 | 46 | 46 | 46 | 46 | 31,000 |
| December 18, 2025 | 46 | 46 | 46 | 47 | 45 | 12,625 |
| December 17, 2025 | 46 | 46 | 46 | 46 | 46 | 5,195 |
| December 16, 2025 | 44.5 | 46 | 46 | 46.6 | 44.5 | 40,888 |
| December 15, 2025 | 44.5 | 44.5 | 44.5 | 45 | 44.5 | 5,205 |
| December 12, 2025 | 44.5 | 44.5 | 44.5 | 45 | 44 | 141,453 |
| December 11, 2025 | 45 | 44.5 | 44.5 | 46 | 42 | 12,661 |
| December 10, 2025 | 45 | 45 | 45 | 45 | 44 | 295 |
| December 09, 2025 | 45 | 45 | 45 | 45 | 43.5 | 168,000 |
| December 08, 2025 | 45 | 45 | 45 | 45 | 44 | 49,790 |
| December 05, 2025 | 45 | 45 | 45 | 45 | 44 | 712 |
| December 04, 2025 | 44 | 45 | 45 | 45 | 44 | 9,703 |
| December 03, 2025 | 45 | 45 | 45 | 45 | 44 | 3,123 |
| December 02, 2025 | 44.5 | 45 | 45 | 46 | 44 | 10,031 |
| December 01, 2025 | 44.5 | 44.5 | 44.5 | 44.5 | 44.45 | 10 |
| November 28, 2025 | 44.5 | 44.5 | 44.5 | 45 | 44.18 | 10,430 |
| November 27, 2025 | 44.5 | 44.5 | 44.5 | 44.5 | 44.25 | 10,000 |
| November 26, 2025 | 44.5 | 44.5 | 44.25 | 44.5 | 44.25 | 6,098 |