44.50
-0.5(-1.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 46 | 44.5 | 44.5 | 46 | 44 | 919,194 |
| February 19, 2026 | 46 | 45 | 45 | 46 | 44.5 | 437,690 |
| February 18, 2026 | 44.5 | 45 | 45 | 46 | 44 | 916,342 |
| February 17, 2026 | 45 | 44.5 | 44.5 | 45 | 43.13 | 1.05M |
| February 16, 2026 | 44.5 | 44 | 44 | 45 | 43 | 777,901 |
| February 13, 2026 | 46 | 45 | 45 | 46 | 44 | 862,319 |
| February 12, 2026 | 46 | 45.5 | 45.5 | 46.25 | 45 | 2.84M |
| February 11, 2026 | 46.5 | 45.5 | 45.5 | 47 | 45 | 279,631 |
| February 10, 2026 | 47 | 47 | 47 | 47 | 46 | 216,551 |
| February 09, 2026 | 48 | 46.5 | 46.5 | 48 | 46 | 408,711 |
| February 06, 2026 | 48 | 47 | 47 | 48 | 46.38 | 160,370 |
| February 05, 2026 | 47 | 47 | 47 | 48 | 46 | 322,179 |
| February 04, 2026 | 49 | 47 | 47 | 49 | 46.12 | 342,162 |
| February 03, 2026 | 46 | 46.5 | 46.5 | 48.8 | 45 | 16.93M |
| February 02, 2026 | 46 | 45.5 | 45.5 | 46 | 44.32 | 489,342 |
| January 30, 2026 | 47 | 45 | 45 | 47 | 45 | 355,053 |
| January 29, 2026 | 46 | 46 | 46 | 47 | 45.26 | 341,792 |
| January 28, 2026 | 46 | 45.5 | 45.5 | 46 | 45 | 392,897 |
| January 27, 2026 | 47 | 45.5 | 46 | 47 | 45.4 | 258,781 |
| January 26, 2026 | 47 | 46 | 46 | 49 | 45 | 1.22M |
| January 23, 2026 | 49 | 47.5 | 47.5 | 50 | 47.3 | 5.91M |
| January 22, 2026 | 49 | 49 | 49 | 50 | 47 | 401,540 |
| January 21, 2026 | 49 | 48 | 48 | 49 | 47 | 86,022 |
| January 20, 2026 | 49 | 48 | 48 | 49 | 47 | 386,510 |
| January 19, 2026 | 51 | 48 | 48 | 51 | 47 | 464,248 |
| January 16, 2026 | 52 | 50 | 50 | 52 | 49 | 767,689 |
| January 15, 2026 | 58 | 51.4 | 51.4 | 58 | 50 | 1.78M |
| January 14, 2026 | 58.5 | 58.4 | 58.4 | 60 | 58 | 690,796 |
| January 13, 2026 | 58 | 58.5 | 58.5 | 59 | 57 | 601,469 |
| January 12, 2026 | 58 | 58 | 58 | 59 | 57 | 619,218 |
| January 09, 2026 | 57 | 58 | 58 | 59 | 56 | 532,913 |
| January 08, 2026 | 57 | 56.5 | 56.5 | 57 | 55.8 | 373,316 |
| January 07, 2026 | 57 | 55.2 | 55.2 | 57 | 55.2 | 301,328 |
| January 06, 2026 | 57 | 56 | 56 | 57 | 55.12 | 570,475 |
| January 05, 2026 | 56 | 56.5 | 56.5 | 56.94 | 54 | 1.02M |
| January 02, 2026 | 55 | 55 | 55 | 55.3 | 53 | 232,095 |
| December 31, 2025 | 54 | 54 | 54 | 55 | 52.22 | 119,218 |
| December 30, 2025 | 51 | 53 | 53 | 54 | 51 | 126,445 |
| December 29, 2025 | 53 | 52 | 52 | 53 | 50.88 | 148,285 |
| December 24, 2025 | 52.5 | 52.5 | 52.5 | 53 | 52 | 249,276 |
| December 23, 2025 | 54 | 52.5 | 52.5 | 54 | 52 | 151,646 |
| December 22, 2025 | 54 | 53 | 53 | 54 | 51 | 359,010 |
| December 19, 2025 | 53 | 52.5 | 52.5 | 53 | 51.36 | 831,954 |
| December 18, 2025 | 53 | 52 | 52 | 53 | 51 | 154,598 |
| December 17, 2025 | 51.5 | 53 | 53 | 53 | 50 | 703,229 |
| December 16, 2025 | 53.5 | 51.5 | 51.5 | 54 | 50.7 | 441,247 |
| December 15, 2025 | 54 | 53.5 | 53.5 | 55 | 53 | 169,605 |
| December 12, 2025 | 54 | 54 | 54 | 55 | 53 | 237,185 |
| December 11, 2025 | 55 | 54 | 54 | 55 | 53 | 241,690 |
| December 10, 2025 | 55 | 54 | 54 | 55 | 53.08 | 215,409 |
| December 09, 2025 | 56 | 54.5 | 54.5 | 56 | 54 | 119,691 |
| December 08, 2025 | 55.5 | 55 | 55 | 56 | 54.26 | 610,591 |
| December 05, 2025 | 56.38 | 55.5 | 55.5 | 57 | 55 | 167,903 |
| December 04, 2025 | 57.44 | 56 | 56 | 58 | 53 | 866,368 |
| December 03, 2025 | 58 | 58 | 58 | 59 | 57 | 146,457 |
| December 02, 2025 | 58.5 | 58.5 | 58.5 | 59 | 58 | 343,958 |
| December 01, 2025 | 58 | 58.5 | 58.5 | 59 | 57 | 404,428 |
| November 28, 2025 | 58 | 60.6 | 60.6 | 60.6 | 57 | 228,214 |
| November 27, 2025 | 52.5 | 57.26 | 57.26 | 57.75 | 52.5 | 768,856 |
| November 26, 2025 | 52 | 52.5 | 52.5 | 53 | 51 | 389,147 |