52.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 52 | 52 | 52 | 53 | 51.4 | 68,406 |
| February 19, 2026 | 52 | 52 | 52 | 53 | 51 | 25,832 |
| February 18, 2026 | 52 | 50.5 | 50.5 | 53 | 50.5 | 51,316 |
| February 17, 2026 | 52 | 52.6 | 52.6 | 53 | 52 | 18,588 |
| February 16, 2026 | 53 | 52 | 52 | 53 | 51.2 | 7,774 |
| February 13, 2026 | 52.9 | 52 | 52 | 53 | 50 | 81,243 |
| February 12, 2026 | 51 | 50 | 50 | 53 | 49.31 | 61,140 |
| February 11, 2026 | 50.5 | 50 | 50 | 52.9 | 47.95 | 9.57M |
| February 10, 2026 | 50 | 49.23 | 49.23 | 52 | 48.66 | 86,003 |
| February 09, 2026 | 50 | 50 | 50 | 52 | 48.52 | 78,816 |
| February 06, 2026 | 50.5 | 50 | 50 | 52 | 48 | 57,534 |
| February 05, 2026 | 51.25 | 50.5 | 50.5 | 54 | 48.4 | 283,518 |
| February 04, 2026 | 50.1 | 51 | 52 | 52 | 49.5 | 174,109 |
| February 03, 2026 | 51 | 51 | 51 | 51 | 50.59 | 37,897 |
| February 02, 2026 | 51 | 51 | 51 | 52 | 50 | 23,212 |
| January 30, 2026 | 52.5 | 51 | 51 | 52.5 | 50.02 | 96,176 |
| January 29, 2026 | 52.5 | 52.4 | 52.4 | 54 | 51 | 17,300 |
| January 28, 2026 | 52.5 | 51 | 51 | 52.57 | 51 | 32,744 |
| January 27, 2026 | 52 | 52.5 | 52.57 | 54 | 52 | 41,855 |
| January 26, 2026 | 53 | 53 | 53 | 54 | 52 | 13,065 |
| January 23, 2026 | 53.5 | 52.93 | 52.93 | 55 | 52 | 57,340 |
| January 22, 2026 | 54 | 53.5 | 53.5 | 55 | 52 | 15,660 |
| January 21, 2026 | 51 | 54 | 54 | 54.33 | 50 | 61,014 |
| January 20, 2026 | 50.5 | 51 | 51 | 52 | 49.92 | 82,712 |
| January 19, 2026 | 50.5 | 51 | 51 | 52 | 49.55 | 77,055 |
| January 16, 2026 | 49.5 | 50.5 | 50.5 | 52 | 49 | 519,889 |
| January 15, 2026 | 49 | 49.5 | 49.5 | 52 | 48 | 253,961 |
| January 14, 2026 | 50.5 | 49.56 | 49.56 | 51 | 48 | 22,910 |
| January 13, 2026 | 50.5 | 50.5 | 50.5 | 50.95 | 50 | 4,381 |
| January 12, 2026 | 50.5 | 50 | 50 | 51 | 50 | 26,565 |
| January 09, 2026 | 50.4 | 50.5 | 50 | 51 | 50 | 20,524 |
| January 08, 2026 | 50 | 50.45 | 50.45 | 51 | 50 | 76,765 |
| January 07, 2026 | 50.75 | 50 | 50 | 51.5 | 50 | 3,579 |
| January 06, 2026 | 51 | 50.75 | 50.75 | 52 | 50 | 9,004 |
| January 05, 2026 | 51 | 51 | 51 | 51 | 50.02 | 17,584 |
| January 02, 2026 | 51 | 51 | 51 | 51 | 50.02 | 2,568 |
| December 31, 2025 | 51 | 51 | 51 | 51 | 50.8 | 960 |
| December 30, 2025 | 51 | 51 | 51 | 51 | 51 | 88,247 |
| December 29, 2025 | 51 | 51 | 51 | 51 | 51 | 88,247 |
| December 24, 2025 | 51 | 51 | 51 | 52 | 50.02 | 9,108 |
| December 23, 2025 | 51 | 50.5 | 50.5 | 52 | 50 | 26,463 |
| December 22, 2025 | 51.5 | 51 | 51 | 52 | 50 | 111,846 |
| December 19, 2025 | 51.5 | 51.5 | 51.5 | 53 | 50.75 | 57,640 |
| December 18, 2025 | 50.5 | 51.5 | 51.5 | 53 | 50.5 | 6,050 |
| December 17, 2025 | 50.5 | 50.5 | 50.5 | 51 | 50 | 22,683 |
| December 16, 2025 | 50.5 | 50.5 | 50.5 | 51 | 50.31 | 62,314 |
| December 15, 2025 | 50.5 | 50.5 | 50.5 | 51 | 50.31 | 27,088 |
| December 12, 2025 | 50.5 | 51 | 51 | 51 | 50 | 14,415 |
| December 11, 2025 | 51.5 | 51.5 | 51.5 | 52 | 50.31 | 76,446 |
| December 10, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 51.46 | 13,601 |
| December 09, 2025 | 51.5 | 51.5 | 51.5 | 51.92 | 51.46 | 2,341 |
| December 08, 2025 | 51.5 | 51.5 | 51.5 | 52 | 51.5 | 7,010 |
| December 05, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 51.46 | 354 |
| December 04, 2025 | 51.94 | 51.5 | 51.5 | 51.94 | 51.5 | 9,434 |
| December 03, 2025 | 51.46 | 51.5 | 51.5 | 51.5 | 51.46 | 3,332 |
| December 02, 2025 | 51.5 | 51.5 | 51.5 | 52 | 51 | 104,892 |
| December 01, 2025 | 51.5 | 51.5 | 51.5 | 51.95 | 51.3 | 17,569 |
| November 28, 2025 | 51.5 | 51.5 | 51.5 | 53 | 51.21 | 76,978 |
| November 27, 2025 | 52.5 | 51.5 | 51.5 | 53 | 51 | 49,572 |
| November 26, 2025 | 54.5 | 52.5 | 52.5 | 55 | 52 | 42,166 |