34.10
+1.1(+3.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 33.8 | 34.6 | 34.6 | 34.8 | 33.08 | 215,317 |
| February 18, 2026 | 34.2 | 33 | 33 | 35.7 | 33 | 79,385 |
| February 17, 2026 | 35.58 | 35.2 | 35.2 | 35.58 | 34.4 | 40,869 |
| February 16, 2026 | 36.96 | 36.1 | 36.1 | 36.96 | 36.1 | 4 |
| February 13, 2026 | 37.6 | 35.8 | 35.8 | 37.6 | 35.8 | 688 |
| February 12, 2026 | 36.2 | 36.1 | 36.1 | 36.8 | 35.6 | 20,000 |
| February 11, 2026 | 35.49 | 36.1 | 36.1 | 36.1 | 35.49 | 9,051 |
| February 10, 2026 | 35 | 35.9 | 35.9 | 35.9 | 35 | 923 |
| February 09, 2026 | 37 | 37 | 37 | 37 | 37 | 11,412 |
| February 06, 2026 | 36.8 | 36.8 | 36.8 | 36.8 | 36.8 | 0 |
| February 05, 2026 | 36.8 | 36.8 | 36.8 | 36.8 | 36.8 | 0 |
| February 04, 2026 | 36.6 | 36.8 | 36.8 | 36.8 | 36.6 | 4,000 |
| February 03, 2026 | 36.3 | 36.8 | 36.8 | 36.8 | 36.3 | 117,908 |
| February 02, 2026 | 35.2 | 36 | 36 | 36 | 35 | 1,603 |
| January 30, 2026 | 35 | 36.2 | 36.2 | 36.2 | 35 | 60,321 |
| January 29, 2026 | 37 | 36.6 | 36.6 | 37 | 35.56 | 48,449 |
| January 28, 2026 | 37 | 36.4 | 36.4 | 37 | 35.6 | 289,491 |
| January 27, 2026 | 37.64 | 36.4 | 36.4 | 40 | 36 | 386,988 |
| January 26, 2026 | 34.8 | 35.9 | 35.9 | 36.89 | 34.8 | 573 |
| January 23, 2026 | 36 | 35.9 | 35.9 | 36.89 | 34.36 | 47,481 |
| January 22, 2026 | 35.5 | 35.5 | 35.5 | 35.5 | 35.5 | 0 |
| January 21, 2026 | 34.39 | 35 | 35 | 35.8 | 34.39 | 10,097 |
| January 20, 2026 | 34.64 | 34.6 | 34.6 | 35.15 | 34 | 42,806 |
| January 19, 2026 | 34.64 | 35.7 | 35.7 | 35.7 | 34.64 | 21,477 |
| January 16, 2026 | 34.2 | 35.54 | 35.54 | 35.54 | 34.2 | 9,500 |
| January 15, 2026 | 34.64 | 35.4 | 35.4 | 35.4 | 34.64 | 13,575 |
| January 14, 2026 | 34.42 | 36.4 | 36.4 | 36.4 | 34.42 | 234 |
| January 13, 2026 | 35.07 | 35.7 | 35.7 | 35.7 | 35.07 | 95,344 |
| January 12, 2026 | 34.62 | 34.8 | 34.8 | 34.8 | 34.62 | 55,000 |
| January 09, 2026 | 34.5 | 35.8 | 35.8 | 36.48 | 34.5 | 39,415 |
| January 08, 2026 | 34.5 | 35.2 | 35.2 | 36.4 | 34.5 | 20,855 |
| January 07, 2026 | 33.8 | 35.1 | 35.1 | 35.58 | 33.8 | 28,650 |
| January 06, 2026 | 36.2 | 34.8 | 34.8 | 36.2 | 34.22 | 2,967 |
| January 05, 2026 | 34.7 | 34.7 | 34.7 | 34.7 | 34.7 | 0 |
| January 02, 2026 | 36.4 | 34 | 34 | 36.4 | 34 | 112,144 |
| December 31, 2025 | 34.2 | 34.9 | 34.9 | 35.8 | 34.2 | 33,144 |
| December 30, 2025 | 35.6 | 34.4 | 34.4 | 35.6 | 34.4 | 778 |
| December 29, 2025 | 35 | 35 | 35 | 35 | 35 | 22,798 |
| December 24, 2025 | 37 | 37 | 37 | 37 | 37 | 0 |
| December 23, 2025 | 37.39 | 37 | 37 | 37.39 | 35.94 | 12,040 |
| December 22, 2025 | 37 | 37 | 37 | 37 | 37 | 0 |
| December 19, 2025 | 36 | 36.8 | 36.8 | 36.8 | 35.89 | 28,242 |
| December 18, 2025 | 36.2 | 37.4 | 37.4 | 37.4 | 36.2 | 28,000 |
| December 17, 2025 | 36.2 | 37.4 | 37.4 | 38 | 36.2 | 57,022 |
| December 16, 2025 | 36.2 | 37.5 | 37.5 | 38.51 | 36.2 | 1,558 |
| December 15, 2025 | 38.51 | 37.5 | 37.5 | 38.8 | 36.2 | 19,687 |
| December 12, 2025 | 37.5 | 37.5 | 37.5 | 37.5 | 37.5 | 0 |
| December 11, 2025 | 38 | 37.5 | 37.5 | 38.37 | 37.5 | 30,281 |
| December 10, 2025 | 39.22 | 38 | 38 | 40 | 36 | 105,002 |
| December 09, 2025 | 41.8 | 40.4 | 40.4 | 41.8 | 40.12 | 40,103 |
| December 08, 2025 | 40.12 | 40.4 | 40.4 | 40.4 | 40.12 | 10,000 |
| December 05, 2025 | 40.4 | 40.4 | 40.4 | 40.4 | 40.4 | 0 |
| December 04, 2025 | 41.6 | 40.4 | 40.4 | 41.6 | 40.4 | 41,441 |
| December 03, 2025 | 42 | 43.4 | 43.4 | 43.4 | 42 | 46,864 |
| December 02, 2025 | 43 | 43 | 43 | 43 | 43 | 10 |
| December 01, 2025 | 42.51 | 41.4 | 41.4 | 42.51 | 41.4 | 4,704 |
| November 28, 2025 | 41.5 | 41.5 | 41.5 | 41.5 | 41.5 | 0 |
| November 27, 2025 | 41.4 | 41.4 | 41.4 | 41.4 | 41.4 | 0 |
| November 26, 2025 | 41.9 | 41.9 | 41.9 | 41.9 | 41.9 | 0 |
| November 25, 2025 | 43 | 43 | 43 | 43 | 43 | 1,000 |