62.00
-1(-1.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 62.9 | 62 | 62 | 63 | 61.5 | 29,709 |
| February 19, 2026 | 62.98 | 63 | 63 | 63 | 52.08 | 221,870 |
| February 18, 2026 | 62.99 | 62.25 | 62.25 | 63 | 61.5 | 166,617 |
| February 17, 2026 | 60.5 | 62.25 | 62.25 | 64 | 60.5 | 304,817 |
| February 16, 2026 | 61 | 60.5 | 60.5 | 62.5 | 60.02 | 123,628 |
| February 13, 2026 | 61.67 | 61 | 61 | 62.5 | 60.43 | 120,163 |
| February 12, 2026 | 61.65 | 61.75 | 61.75 | 62.68 | 61 | 43,179 |
| February 11, 2026 | 61 | 61.75 | 61.75 | 62.5 | 61 | 68,171 |
| February 10, 2026 | 61 | 61.75 | 61.75 | 62.5 | 61 | 77,967 |
| February 09, 2026 | 62.5 | 62 | 62 | 62.5 | 61.5 | 152,554 |
| February 06, 2026 | 60 | 62.25 | 63 | 63 | 60 | 27,265 |
| February 05, 2026 | 60.99 | 62.5 | 62.5 | 63 | 59 | 95,575 |
| February 04, 2026 | 58.96 | 58 | 58 | 61 | 57 | 150,260 |
| February 03, 2026 | 56 | 57 | 57 | 59 | 56 | 116,367 |
| February 02, 2026 | 58.94 | 58 | 58 | 58.94 | 55 | 31,912 |
| January 30, 2026 | 59.84 | 60.6 | 28.95 | 60.6 | 58.6 | 180,388 |
| January 29, 2026 | 60 | 58 | 27.71 | 61 | 58 | 265,096 |
| January 28, 2026 | 60 | 59.8 | 28.57 | 61 | 59 | 250,298 |
| January 27, 2026 | 62.45 | 60.2 | 60.2 | 63 | 60 | 258,599 |
| January 26, 2026 | 64.8 | 62.2 | 60.74 | 64.8 | 62.2 | 1.2M |
| January 23, 2026 | 64.16 | 63 | 63 | 65.8 | 63 | 238,639 |
| January 22, 2026 | 63.6 | 63.4 | 63.4 | 65.4 | 63.4 | 258,684 |
| January 21, 2026 | 64.23 | 64 | 64 | 65 | 63.4 | 75,590 |
| January 20, 2026 | 63.98 | 64.2 | 64.2 | 64.28 | 63.4 | 164,999 |
| January 19, 2026 | 63.2 | 63.4 | 63.4 | 65 | 63.2 | 42,326 |
| January 16, 2026 | 63.78 | 64.4 | 64.4 | 64.4 | 63.78 | 67,630 |
| January 15, 2026 | 65 | 63.6 | 63.6 | 65 | 63.4 | 149,650 |
| January 14, 2026 | 64.8 | 63.6 | 63.6 | 64.8 | 63 | 86,555 |
| January 13, 2026 | 63.65 | 64.2 | 64.2 | 64.91 | 63.2 | 170,354 |
| January 12, 2026 | 63.4 | 63.5 | 63.5 | 64.8 | 63 | 110,051 |
| January 09, 2026 | 64 | 64 | 64 | 65 | 62.6 | 1.28M |
| January 08, 2026 | 63.04 | 62.2 | 62.2 | 64.2 | 62.2 | 45,753 |
| January 07, 2026 | 63.18 | 63 | 63 | 64.2 | 62.2 | 76,958 |
| January 06, 2026 | 63.2 | 63 | 63 | 65.2 | 62.2 | 84,379 |
| January 05, 2026 | 64.51 | 63.2 | 63.2 | 65.2 | 63.2 | 129,446 |
| January 02, 2026 | 63.42 | 63.4 | 63.4 | 65.4 | 63.4 | 144,971 |
| December 31, 2025 | 63.5 | 63.4 | 63.4 | 64.88 | 63.4 | 51,474 |
| December 30, 2025 | 63.49 | 63.4 | 63.4 | 63.83 | 63.36 | 112,069 |
| December 29, 2025 | 63.78 | 63.4 | 63.4 | 65.2 | 63.31 | 148,045 |
| December 24, 2025 | 63.5 | 63.4 | 63.4 | 65.4 | 63.4 | 31,588 |
| December 23, 2025 | 63.8 | 63.4 | 63.4 | 63.8 | 63.4 | 20,892 |
| December 22, 2025 | 63.5 | 65 | 65 | 65.2 | 63.4 | 127,013 |
| December 19, 2025 | 64 | 64.2 | 64.2 | 65.6 | 63.4 | 236,430 |
| December 18, 2025 | 64.9 | 64 | 64 | 64.9 | 63.82 | 67,622 |
| December 17, 2025 | 63.89 | 64 | 64 | 66 | 63.64 | 59,665 |
| December 16, 2025 | 64 | 64 | 64 | 66 | 64 | 217,019 |
| December 15, 2025 | 65.26 | 64 | 64 | 66 | 64 | 228,463 |
| December 12, 2025 | 67.8 | 64 | 64 | 67.8 | 64 | 132,847 |
| December 11, 2025 | 63.26 | 64.4 | 64.4 | 64.4 | 63 | 11,442 |
| December 10, 2025 | 63.25 | 63 | 63 | 65 | 63 | 25,987 |
| December 09, 2025 | 63.22 | 64 | 64 | 65 | 63.22 | 45,055 |
| December 08, 2025 | 65 | 63 | 63 | 65 | 63 | 37,224 |
| December 05, 2025 | 64.11 | 63 | 63 | 66 | 63 | 213,284 |
| December 04, 2025 | 64.45 | 64.2 | 64.2 | 64.5 | 64.2 | 64,134 |
| December 03, 2025 | 64.2 | 64.2 | 64.2 | 65.5 | 64.2 | 24,203 |
| December 02, 2025 | 65.8 | 65.2 | 65.2 | 67 | 64.47 | 52,122 |
| December 01, 2025 | 64.6 | 64.6 | 64.6 | 66.8 | 64.5 | 54,674 |
| November 28, 2025 | 64.8 | 64.2 | 64.2 | 66.6 | 64.2 | 80,520 |
| November 27, 2025 | 64.78 | 64 | 64 | 67 | 64 | 50,579 |
| November 26, 2025 | 65.16 | 64 | 64 | 65.88 | 64 | 90,412 |