40.00
-1(-2.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 39.5 | 40 | 40 | 41 | 39 | 388,563 |
| February 19, 2026 | 41 | 41 | 41 | 42 | 40 | 513,200 |
| February 18, 2026 | 39 | 40.8 | 40.8 | 41 | 38.75 | 390,373 |
| February 17, 2026 | 39.7 | 39 | 39 | 40 | 38 | 415,952 |
| February 16, 2026 | 37 | 36.5 | 36.5 | 38 | 36 | 345,773 |
| February 13, 2026 | 37.5 | 36.4 | 36.4 | 38 | 36 | 408,194 |
| February 12, 2026 | 38.5 | 37.5 | 37.5 | 39 | 37.3 | 167,920 |
| February 11, 2026 | 37.5 | 38.5 | 38.5 | 38.5 | 37 | 159,144 |
| February 10, 2026 | 38.5 | 38.5 | 38.5 | 39 | 38 | 202,352 |
| February 09, 2026 | 37.5 | 39 | 39 | 39.8 | 37 | 217,648 |
| February 06, 2026 | 37 | 37.5 | 37.5 | 37.8 | 36 | 408,398 |
| February 05, 2026 | 39 | 39.8 | 39.8 | 39.8 | 38 | 179,567 |
| February 04, 2026 | 37.5 | 39.5 | 39.5 | 40 | 37 | 255,878 |
| February 03, 2026 | 37 | 36.5 | 36.5 | 39 | 36 | 902,713 |
| February 02, 2026 | 36 | 38 | 38 | 38 | 34.55 | 578,550 |
| January 30, 2026 | 36.37 | 36 | 36 | 37 | 34 | 513,272 |
| January 29, 2026 | 38 | 36.5 | 36.5 | 40 | 35.5 | 529,548 |
| January 28, 2026 | 38.5 | 39 | 39 | 40 | 38 | 239,583 |
| January 27, 2026 | 37.5 | 39 | 39 | 40 | 37 | 684,803 |
| January 26, 2026 | 36.5 | 40.5 | 40.5 | 42 | 36 | 1.16M |
| January 23, 2026 | 38.4 | 36.4 | 36.4 | 38.4 | 35 | 513,446 |
| January 22, 2026 | 39.5 | 38.5 | 38.5 | 40 | 36 | 1.11M |
| January 21, 2026 | 37.9 | 40.5 | 40.5 | 44 | 37.9 | 3.15M |
| January 20, 2026 | 30.8 | 30.5 | 30.5 | 32 | 30.17 | 142,688 |
| January 19, 2026 | 30 | 30.8 | 30.8 | 31 | 29.87 | 174,424 |
| January 16, 2026 | 30.4 | 30.25 | 30.25 | 31 | 29 | 114,544 |
| January 15, 2026 | 30.2 | 30.2 | 30.2 | 30.28 | 29.5 | 243,094 |
| January 14, 2026 | 29.4 | 29.9 | 29.9 | 30 | 29 | 301,430 |
| January 13, 2026 | 29.9 | 29.4 | 29.4 | 30 | 29.04 | 182,429 |
| January 12, 2026 | 30.5 | 30 | 30 | 31 | 29.2 | 265,337 |
| January 09, 2026 | 29.7 | 30.5 | 30.5 | 32 | 29.4 | 375,933 |
| January 08, 2026 | 29.8 | 29.7 | 29.7 | 30 | 29.4 | 170,114 |
| January 07, 2026 | 29.3 | 29.2 | 29.2 | 29.4 | 29 | 164,838 |
| January 06, 2026 | 29.6 | 29.1 | 29.1 | 30 | 29 | 280,000 |
| January 05, 2026 | 29.5 | 29.6 | 29.6 | 30 | 29 | 290,075 |
| January 02, 2026 | 28.99 | 29.5 | 29.5 | 29.89 | 28.13 | 521,018 |
| December 31, 2025 | 30.2 | 28.5 | 28.5 | 31 | 28.5 | 134,798 |
| December 30, 2025 | 28.9 | 30.4 | 30.4 | 31 | 28.56 | 174,712 |
| December 29, 2025 | 28.5 | 28.5 | 28.5 | 29.8 | 28 | 595,572 |
| December 24, 2025 | 29.3 | 29.4 | 29.4 | 29.8 | 29 | 138,562 |
| December 23, 2025 | 29.5 | 30 | 30 | 31 | 29 | 148,844 |
| December 22, 2025 | 29.01 | 30 | 30 | 31 | 29.01 | 325,730 |
| December 19, 2025 | 31.2 | 29.5 | 29.5 | 32 | 29 | 393,817 |
| December 18, 2025 | 30.8 | 30.5 | 30.5 | 32 | 30 | 615,277 |
| December 17, 2025 | 26.7 | 29 | 29 | 30.98 | 26.6 | 1M |
| December 16, 2025 | 25.6 | 26.6 | 26.6 | 27.8 | 25.6 | 2.29M |
| December 15, 2025 | 25.1 | 25 | 25 | 25.6 | 24.6 | 267,024 |
| December 12, 2025 | 24.6 | 25.1 | 25.1 | 25.1 | 24.05 | 466,433 |
| December 11, 2025 | 25 | 24.6 | 24.6 | 25.6 | 24.1 | 687,138 |
| December 10, 2025 | 26.3 | 25.5 | 25.5 | 26.8 | 25 | 408,576 |
| December 09, 2025 | 26.8 | 26.6 | 26.6 | 27 | 25.8 | 134,396 |
| December 08, 2025 | 26.9 | 27 | 27 | 27 | 25.4 | 397,915 |
| December 05, 2025 | 27 | 26.9 | 26.9 | 28 | 26.8 | 183,108 |
| December 04, 2025 | 28 | 27.6 | 27.6 | 28 | 27 | 129,053 |
| December 03, 2025 | 26.94 | 27.5 | 27.5 | 28 | 26.8 | 86,643 |
| December 02, 2025 | 26.4 | 26.9 | 26.9 | 27 | 26.1 | 257,404 |
| December 01, 2025 | 25.8 | 26.4 | 26.4 | 27 | 25.65 | 181,593 |
| November 28, 2025 | 25.8 | 25.8 | 25.8 | 26 | 25.39 | 125,802 |
| November 27, 2025 | 25.5 | 25.6 | 25.6 | 25.6 | 25 | 149,069 |
| November 26, 2025 | 25.3 | 25.5 | 25.5 | 25.6 | 25.2 | 341,719 |