55.60
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 55 | 55.6 | 55.6 | 56.8 | 54.4 | 215,842 |
| February 19, 2026 | 56.8 | 55.6 | 55.6 | 56.8 | 54.2 | 127,041 |
| February 18, 2026 | 56.2 | 55.4 | 55.4 | 57 | 54.2 | 423,133 |
| February 17, 2026 | 57.6 | 55.4 | 55.4 | 57.8 | 54.8 | 435,816 |
| February 16, 2026 | 55.4 | 56 | 56 | 57.8 | 54.84 | 1.18M |
| February 13, 2026 | 54.6 | 55.6 | 55.6 | 55.6 | 53.2 | 380,172 |
| February 12, 2026 | 56 | 54.4 | 54.4 | 57.8 | 53.2 | 2.32M |
| February 11, 2026 | 59.8 | 59.2 | 59.2 | 60.4 | 57.4 | 470,834 |
| February 10, 2026 | 60 | 58.4 | 58.4 | 60 | 57.6 | 898,469 |
| February 09, 2026 | 57.6 | 58.7 | 58.7 | 59.6 | 57.6 | 596,468 |
| February 06, 2026 | 57.8 | 59 | 59 | 59.6 | 57.8 | 255,947 |
| February 05, 2026 | 59 | 59.4 | 59.4 | 59.4 | 58.2 | 350,402 |
| February 04, 2026 | 59.8 | 58.2 | 58.2 | 59.8 | 57.6 | 496,053 |
| February 03, 2026 | 58 | 58.2 | 58.2 | 59.8 | 56.2 | 680,821 |
| February 02, 2026 | 57.8 | 57 | 57 | 58 | 56 | 457,977 |
| January 30, 2026 | 56.8 | 57.6 | 57.6 | 58 | 55.2 | 628,341 |
| January 29, 2026 | 55.2 | 57 | 57 | 57 | 55.2 | 526,422 |
| January 28, 2026 | 56 | 56.4 | 56 | 57 | 54 | 520,352 |
| January 27, 2026 | 56 | 55.2 | 55.2 | 56 | 53.8 | 297,077 |
| January 26, 2026 | 54.4 | 56 | 56 | 56 | 54 | 298,078 |
| January 23, 2026 | 55.6 | 55 | 55 | 55.8 | 54.6 | 869,330 |
| January 22, 2026 | 53.2 | 55 | 55 | 55.6 | 53.2 | 231,994 |
| January 21, 2026 | 55 | 54 | 54 | 55.44 | 53.2 | 228,924 |
| January 20, 2026 | 53.2 | 55 | 55 | 55.4 | 53.2 | 518,452 |
| January 19, 2026 | 53.2 | 54.7 | 54.7 | 55.2 | 53 | 363,519 |
| January 16, 2026 | 54.2 | 54.4 | 54.4 | 56 | 54.2 | 580,768 |
| January 15, 2026 | 53.8 | 54 | 54 | 55.7 | 52 | 520,688 |
| January 14, 2026 | 52.8 | 53 | 53 | 53.8 | 52 | 152,118 |
| January 13, 2026 | 53 | 52.6 | 52.6 | 53.8 | 52 | 506,404 |
| January 12, 2026 | 53 | 52.6 | 52.6 | 53.4 | 50.4 | 598,009 |
| January 09, 2026 | 52.82 | 51 | 51 | 53 | 50.4 | 170,917 |
| January 08, 2026 | 51.8 | 51.6 | 51.6 | 52.62 | 49.1 | 351,924 |
| January 07, 2026 | 49.1 | 50.4 | 50.4 | 51.8 | 49.1 | 337,288 |
| January 06, 2026 | 51.8 | 51 | 51 | 51.8 | 49.1 | 448,881 |
| January 05, 2026 | 51 | 51.2 | 51.2 | 51.8 | 49 | 753,156 |
| January 02, 2026 | 50.4 | 50.5 | 50.5 | 51 | 49 | 282,373 |
| December 31, 2025 | 50.4 | 49.9 | 49.9 | 50.4 | 48 | 70,267 |
| December 30, 2025 | 48.1 | 49.75 | 49.75 | 50.4 | 48.1 | 123,467 |
| December 29, 2025 | 49.4 | 49.8 | 49.8 | 50.4 | 48.1 | 473,255 |
| December 24, 2025 | 49.4 | 48.45 | 48.45 | 49.4 | 47.8 | 143,897 |
| December 23, 2025 | 47.4 | 48.8 | 48.8 | 49.5 | 45.1 | 312,250 |
| December 22, 2025 | 46.8 | 47.4 | 47.4 | 47.5 | 45.1 | 128,198 |
| December 19, 2025 | 46.7 | 45.95 | 45.95 | 46.8 | 45.1 | 138,694 |
| December 18, 2025 | 46.8 | 46.2 | 46.2 | 46.8 | 45.6 | 159,259 |
| December 17, 2025 | 46.7 | 46.4 | 46.4 | 46.8 | 45.1 | 75,181 |
| December 16, 2025 | 46.6 | 46.5 | 46.5 | 46.9 | 45.1 | 138,835 |
| December 15, 2025 | 46.45 | 46.05 | 46.05 | 46.9 | 45.1 | 143,995 |
| December 12, 2025 | 46.8 | 46.7 | 46.7 | 46.8 | 44.1 | 450,847 |
| December 11, 2025 | 46.7 | 44.75 | 44.75 | 46.7 | 44.1 | 210,750 |
| December 10, 2025 | 45 | 46.3 | 46.3 | 46.5 | 45 | 443,365 |
| December 09, 2025 | 42.56 | 45.55 | 45.55 | 45.77 | 41.23 | 2.07M |
| December 08, 2025 | 42.73 | 42.5 | 42.5 | 44 | 41.5 | 669,910 |
| December 05, 2025 | 43.89 | 42.75 | 42.75 | 43.9 | 41.6 | 84,212 |
| December 04, 2025 | 44 | 42 | 42 | 44 | 41.6 | 289,736 |
| December 03, 2025 | 41.7 | 42.1 | 42.1 | 43.9 | 41.7 | 198,547 |
| December 02, 2025 | 43.9 | 43.25 | 43.25 | 43.9 | 41.8 | 83,108 |
| December 01, 2025 | 42.1 | 42.5 | 42.5 | 43 | 42 | 428,028 |
| November 28, 2025 | 42.34 | 42.5 | 42.5 | 43.9 | 41.8 | 201,172 |
| November 27, 2025 | 43.9 | 42.4 | 42.4 | 43.9 | 41.7 | 102,791 |
| November 26, 2025 | 43.6 | 42.6 | 42.6 | 43.6 | 42.15 | 66,883 |