53.90
-0.1(-0.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 54.3 | 53.9 | 53.9 | 55.9 | 53.43 | 2.03M |
| February 19, 2026 | 54.6 | 54 | 54 | 56 | 54 | 1.07M |
| February 18, 2026 | 55 | 54.6 | 54.6 | 56 | 54.1 | 2.98M |
| February 17, 2026 | 55.54 | 55 | 55 | 55.8 | 55 | 1.54M |
| February 16, 2026 | 56.3 | 55.5 | 55.5 | 56.5 | 55.5 | 1.55M |
| February 13, 2026 | 56.85 | 56.4 | 56.4 | 57 | 56.4 | 2.97M |
| February 12, 2026 | 58.3 | 56.9 | 56.9 | 59 | 56.9 | 1.2M |
| February 11, 2026 | 59.45 | 58.6 | 57.05 | 59.5 | 58.5 | 1.78M |
| February 10, 2026 | 58.1 | 59.4 | 59.4 | 60 | 58.1 | 2.18M |
| February 09, 2026 | 57.46 | 58.1 | 58.1 | 58.56 | 57.35 | 905,890 |
| February 06, 2026 | 55.5 | 57.2 | 57.2 | 57.2 | 55.5 | 1.03M |
| February 05, 2026 | 56.5 | 56.1 | 56.1 | 56.5 | 55.6 | 1.02M |
| February 04, 2026 | 55.7 | 56.3 | 56.3 | 57.8 | 55.1 | 1.09M |
| February 03, 2026 | 55.5 | 55.9 | 55.9 | 57.9 | 55.4 | 879,634 |
| February 02, 2026 | 55.26 | 54.8 | 54.8 | 55.5 | 54.3 | 2.4M |
| January 30, 2026 | 56.2 | 55.1 | 55.1 | 56.2 | 54.7 | 4.48M |
| January 29, 2026 | 56.7 | 55.3 | 55.3 | 57 | 55.3 | 1.1M |
| January 28, 2026 | 56.1 | 56.7 | 56.7 | 57.9 | 56 | 2.84M |
| January 27, 2026 | 57.74 | 56 | 56 | 57.9 | 55.6 | 1.92M |
| January 26, 2026 | 59.1 | 57.6 | 57.6 | 60 | 57.5 | 1.34M |
| January 23, 2026 | 58 | 58.2 | 58.2 | 58.9 | 57.5 | 422,853 |
| January 22, 2026 | 59.03 | 57.6 | 57.6 | 59.03 | 57.5 | 1.46M |
| January 21, 2026 | 57.5 | 57.5 | 57.5 | 59.1 | 57.5 | 1.3M |
| January 20, 2026 | 58.62 | 58 | 58 | 59.9 | 57.5 | 1.63M |
| January 19, 2026 | 59.81 | 58.9 | 58.9 | 60 | 58.2 | 1.16M |
| January 16, 2026 | 58.7 | 58.8 | 58.8 | 59.7 | 57.7 | 1.18M |
| January 15, 2026 | 58.1 | 58.2 | 58.2 | 60.1 | 57.7 | 5.21M |
| January 14, 2026 | 58.66 | 58.5 | 58.5 | 60.9 | 57.62 | 6.55M |
| January 13, 2026 | 60.7 | 58.5 | 58.5 | 60.9 | 58.3 | 476,176 |
| January 12, 2026 | 58.1 | 58.5 | 58.5 | 60.9 | 58.1 | 1.11M |
| January 09, 2026 | 58.1 | 58 | 58 | 60.8 | 58 | 747,386 |
| January 08, 2026 | 59.5 | 58.6 | 58.6 | 59.6 | 58.3 | 1.03M |
| January 07, 2026 | 60.9 | 59.4 | 59.4 | 61.1 | 59.3 | 996,006 |
| January 06, 2026 | 60.5 | 61.1 | 61.1 | 61.9 | 60.5 | 930,071 |
| January 05, 2026 | 61.5 | 60.7 | 60.7 | 62.1 | 60 | 1.51M |
| January 02, 2026 | 61.42 | 61.9 | 61.9 | 63 | 59.7 | 1.33M |
| December 31, 2025 | 57.5 | 61.1 | 61.1 | 61.4 | 57.5 | 650,969 |
| December 30, 2025 | 58.8 | 59.5 | 59.5 | 60.5 | 57.9 | 447,053 |
| December 29, 2025 | 57.38 | 58.8 | 58.8 | 59.4 | 57.38 | 713,910 |
| December 24, 2025 | 58.57 | 58.8 | 58.8 | 59.5 | 58 | 141,200 |
| December 23, 2025 | 58.39 | 59.1 | 59.1 | 59.8 | 58.3 | 596,350 |
| December 22, 2025 | 58.5 | 58.3 | 58.3 | 60.1 | 57.4 | 876,244 |
| December 19, 2025 | 59 | 58.5 | 58.5 | 60.4 | 58.5 | 1.13M |
| December 18, 2025 | 60.1 | 59.3 | 59.3 | 60.6 | 57.8 | 1.94M |
| December 17, 2025 | 59.75 | 59.5 | 59.5 | 60.5 | 59.1 | 2.56M |
| December 16, 2025 | 60.2 | 59.5 | 59.5 | 60.3 | 59 | 689,590 |
| December 15, 2025 | 59.1 | 59.4 | 59.4 | 60.3 | 58.3 | 835,773 |
| December 12, 2025 | 58.6 | 59.1 | 59.1 | 59.7 | 58.3 | 1.91M |
| December 11, 2025 | 59.2 | 59.4 | 59.4 | 59.8 | 59 | 1.2M |
| December 10, 2025 | 59 | 59.2 | 59.2 | 59.5 | 59 | 2.76M |
| December 09, 2025 | 58.9 | 59.4 | 59.4 | 59.8 | 58.9 | 2M |
| December 08, 2025 | 59.2 | 59.4 | 59.4 | 60 | 59 | 1.69M |
| December 05, 2025 | 58.5 | 60 | 60 | 60 | 58.3 | 1.92M |
| December 04, 2025 | 58.5 | 59.1 | 59.1 | 59.37 | 58.15 | 728,878 |
| December 03, 2025 | 58.5 | 59 | 59 | 59.2 | 58 | 539,065 |
| December 02, 2025 | 57.2 | 58.4 | 58.4 | 58.5 | 57 | 2.49M |
| December 01, 2025 | 55 | 57 | 57 | 57 | 55 | 1.3M |
| November 28, 2025 | 54 | 55.8 | 55.8 | 56 | 54 | 1.51M |
| November 27, 2025 | 54.6 | 54.1 | 54.1 | 55.3 | 54.1 | 2.66M |
| November 26, 2025 | 55.8 | 55 | 55 | 55.9 | 54.9 | 1.68M |