35.25
-1(-2.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 36.25 | 35.25 | 35.25 | 36.25 | 34.5 | 522,986 |
| February 19, 2026 | 36.1 | 36.25 | 36.25 | 37 | 35.5 | 80,742 |
| February 18, 2026 | 36.5 | 36 | 36 | 36.5 | 34.67 | 1.18M |
| February 17, 2026 | 37.25 | 36.5 | 36.5 | 38 | 36 | 107,850 |
| February 16, 2026 | 37.25 | 37.25 | 37.25 | 38 | 36.5 | 59,725 |
| February 13, 2026 | 36.5 | 37.25 | 37.25 | 38 | 36 | 231,152 |
| February 12, 2026 | 37.75 | 36.8 | 36.8 | 38 | 36.5 | 280,101 |
| February 11, 2026 | 38.5 | 37.75 | 37.75 | 39 | 37.5 | 371,424 |
| February 10, 2026 | 38.5 | 38.5 | 38.5 | 38.54 | 38.2 | 137,873 |
| February 09, 2026 | 38.5 | 38.5 | 38.5 | 39 | 38 | 262,889 |
| February 06, 2026 | 39.25 | 39 | 39 | 39.5 | 37.5 | 568,050 |
| February 05, 2026 | 38.75 | 39 | 39 | 40 | 38.5 | 313,381 |
| February 04, 2026 | 40.5 | 39.25 | 39.25 | 40.5 | 39 | 528,283 |
| February 03, 2026 | 39.5 | 39.75 | 39.75 | 41.5 | 39 | 1.46M |
| February 02, 2026 | 38 | 39.5 | 39.5 | 40.5 | 37 | 893,380 |
| January 30, 2026 | 38 | 38 | 38 | 39 | 37 | 98,952 |
| January 29, 2026 | 38 | 38 | 38 | 39 | 37 | 107,046 |
| January 28, 2026 | 39.5 | 38 | 38 | 40 | 37 | 542,450 |
| January 27, 2026 | 37 | 39 | 39 | 40 | 36 | 1.34M |
| January 26, 2026 | 37 | 37 | 37 | 38 | 36 | 25,747 |
| January 23, 2026 | 36.25 | 37.5 | 37.5 | 38 | 36 | 418,513 |
| January 22, 2026 | 34.5 | 36.25 | 36.25 | 37 | 34 | 294,016 |
| January 21, 2026 | 34.5 | 34.5 | 34.5 | 35 | 34 | 30,476 |
| January 20, 2026 | 35.5 | 34.5 | 34.5 | 36 | 34 | 222,870 |
| January 19, 2026 | 36.75 | 35.5 | 35.5 | 37 | 35.25 | 361,419 |
| January 16, 2026 | 36.75 | 36.76 | 36.76 | 37 | 36.75 | 148,083 |
| January 15, 2026 | 36.75 | 36.75 | 36.75 | 37 | 36.7 | 697,075 |
| January 14, 2026 | 36.5 | 36.75 | 36.75 | 38 | 36 | 254,317 |
| January 13, 2026 | 34.5 | 36.5 | 36.5 | 38 | 34 | 1.85M |
| January 12, 2026 | 34 | 34.5 | 34.5 | 35 | 34 | 213,265 |
| January 09, 2026 | 34 | 34 | 34 | 35 | 33 | 97,132 |
| January 08, 2026 | 34 | 34 | 34 | 34.28 | 33.39 | 81,294 |
| January 07, 2026 | 34 | 34 | 34 | 35 | 33.39 | 53,950 |
| January 06, 2026 | 34 | 34 | 34 | 35 | 33.36 | 498,088 |
| January 05, 2026 | 34 | 33 | 33 | 35 | 33 | 480,208 |
| January 02, 2026 | 34 | 33.75 | 33.75 | 34.99 | 33 | 424,307 |
| December 31, 2025 | 33.5 | 34 | 34 | 34.89 | 33 | 110,640 |
| December 30, 2025 | 33.5 | 33.5 | 33.5 | 34 | 33 | 79,941 |
| December 29, 2025 | 33.5 | 33.5 | 33.5 | 34 | 33 | 110,262 |
| December 24, 2025 | 33.5 | 33.5 | 33.5 | 34 | 33 | 24,712 |
| December 23, 2025 | 33.5 | 33.5 | 33.5 | 34 | 33 | 123,195 |
| December 22, 2025 | 33.69 | 33.5 | 33.5 | 34 | 32 | 422,282 |
| December 19, 2025 | 33.5 | 33.5 | 33.5 | 34.08 | 33 | 396,068 |
| December 18, 2025 | 33.25 | 33.5 | 33.5 | 34.5 | 33 | 373,361 |
| December 17, 2025 | 33.25 | 33.25 | 33.25 | 34 | 32.98 | 232,641 |
| December 16, 2025 | 34.25 | 33.25 | 33.25 | 34.5 | 32 | 521,378 |
| December 15, 2025 | 35.5 | 34.25 | 34.25 | 36 | 34 | 237,936 |
| December 12, 2025 | 35.75 | 35.5 | 35.5 | 36.2 | 35 | 383,604 |
| December 11, 2025 | 34.5 | 35.75 | 35.75 | 37.5 | 31 | 1.67M |
| December 10, 2025 | 30.9 | 34 | 34 | 35 | 30 | 3.94M |
| December 09, 2025 | 26.25 | 26.5 | 26.5 | 26.5 | 26 | 426,621 |
| December 08, 2025 | 26.5 | 26 | 26 | 27 | 26 | 221,988 |
| December 05, 2025 | 26.5 | 27 | 27 | 27 | 26.23 | 69,759 |
| December 04, 2025 | 26.7 | 26.5 | 26.5 | 28 | 26 | 37,965 |
| December 03, 2025 | 28 | 27 | 27 | 28 | 26.9 | 165,563 |
| December 02, 2025 | 27.5 | 27.5 | 27.5 | 28 | 27 | 24,322 |
| December 01, 2025 | 27.5 | 28 | 28 | 28 | 27 | 105,142 |
| November 28, 2025 | 27.75 | 28 | 28 | 28 | 27 | 146,531 |
| November 27, 2025 | 27.5 | 27.75 | 27.75 | 28 | 27.5 | 17,928 |
| November 26, 2025 | 27.5 | 28 | 28 | 28 | 27.3 | 68,461 |