43.90
+0.05(+0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 44.87 | 43.9 | 43.9 | 45.5 | 42.2 | 148,176 |
| February 19, 2026 | 45.2 | 43.85 | 43.85 | 45.2 | 43.39 | 80,444 |
| February 18, 2026 | 44.85 | 44.3 | 44.3 | 45.5 | 42.2 | 211,018 |
| February 17, 2026 | 44.5 | 44.9 | 44.9 | 44.9 | 43.1 | 76,659 |
| February 16, 2026 | 42.33 | 44.5 | 44.5 | 45.29 | 41.6 | 443,743 |
| February 13, 2026 | 44.6 | 43.3 | 43.3 | 44.6 | 41.6 | 160,567 |
| February 12, 2026 | 43.01 | 42.1 | 42.1 | 44.7 | 41.5 | 460,701 |
| February 11, 2026 | 44.8 | 42.8 | 42.8 | 44.8 | 41.6 | 99,291 |
| February 10, 2026 | 42.83 | 44.8 | 44.8 | 44.8 | 42 | 349,258 |
| February 09, 2026 | 44.1 | 42 | 42 | 44.9 | 41 | 494,428 |
| February 06, 2026 | 43 | 44 | 44 | 44.9 | 43 | 212,040 |
| February 05, 2026 | 43.64 | 43 | 43 | 45.9 | 43 | 63,185 |
| February 04, 2026 | 45.9 | 43.5 | 43.5 | 45.9 | 43 | 97,298 |
| February 03, 2026 | 44.71 | 42.7 | 42.7 | 45.89 | 42.1 | 842,459 |
| February 02, 2026 | 44.28 | 42.1 | 42.1 | 44.9 | 42 | 402,033 |
| January 30, 2026 | 42.27 | 42.1 | 42.1 | 44.9 | 41.6 | 129,424 |
| January 29, 2026 | 41.1 | 41.9 | 41.9 | 44.9 | 41.1 | 242,404 |
| January 28, 2026 | 42.6 | 42 | 42 | 44.9 | 41.4 | 371,557 |
| January 27, 2026 | 44.9 | 43 | 43 | 44.9 | 42.1 | 119,260 |
| January 26, 2026 | 43 | 41.5 | 41.5 | 44.2 | 41.5 | 191,078 |
| January 23, 2026 | 41.1 | 42.3 | 42.3 | 43.8 | 41.1 | 404,903 |
| January 22, 2026 | 43.8 | 41.7 | 41.7 | 43.8 | 41.2 | 412,284 |
| January 21, 2026 | 41 | 42 | 42 | 43.3 | 41 | 358,418 |
| January 20, 2026 | 43.6 | 41.3 | 41.3 | 44.7 | 41.1 | 698,266 |
| January 19, 2026 | 46.68 | 43.9 | 43.9 | 46.9 | 43.9 | 500,888 |
| January 16, 2026 | 46 | 45.7 | 45.7 | 46 | 44.1 | 105,070 |
| January 15, 2026 | 45 | 44.9 | 44.9 | 46.8 | 44.1 | 162,462 |
| January 14, 2026 | 47.15 | 45 | 45 | 47.15 | 44 | 271,972 |
| January 13, 2026 | 45.6 | 46.2 | 46.2 | 47.7 | 45 | 236,912 |
| January 12, 2026 | 45.5 | 44.1 | 44.1 | 47.7 | 44.1 | 609,797 |
| January 09, 2026 | 45 | 44 | 44 | 47.4 | 44 | 266,929 |
| January 08, 2026 | 46.84 | 45.2 | 45.2 | 48.9 | 45.2 | 568,258 |
| January 07, 2026 | 44.43 | 46.4 | 46.4 | 48.9 | 43.8 | 1.56M |
| January 06, 2026 | 43.6 | 44.5 | 44.5 | 44.5 | 43.2 | 382,280 |
| January 05, 2026 | 43.85 | 42.2 | 42.2 | 44.5 | 42.1 | 188,990 |
| January 02, 2026 | 40.54 | 43.8 | 43.8 | 44.5 | 40.3 | 579,253 |
| December 31, 2025 | 41.05 | 40 | 40 | 41.9 | 40 | 39,297 |
| December 30, 2025 | 40.43 | 41.1 | 41.1 | 42 | 40 | 293,109 |
| December 29, 2025 | 42.6 | 41 | 41 | 43.5 | 40.37 | 353,444 |
| December 24, 2025 | 43.8 | 42.6 | 42.6 | 44 | 41.63 | 386,793 |
| December 23, 2025 | 44 | 42.3 | 42.3 | 44 | 42 | 265,846 |
| December 22, 2025 | 43.75 | 43.2 | 43.2 | 45.7 | 43.2 | 50,157 |
| December 19, 2025 | 44.92 | 43.6 | 43.6 | 46.9 | 43.6 | 429,150 |
| December 18, 2025 | 46.76 | 45 | 45 | 47 | 44.24 | 616,706 |
| December 17, 2025 | 48 | 48 | 45.9 | 49.5 | 46.7 | 1.22M |
| December 16, 2025 | 47.5 | 47.8 | 45.71 | 49.8 | 46.3 | 770,705 |
| December 15, 2025 | 50 | 47.8 | 45.71 | 50 | 47.15 | 1.52M |
| December 12, 2025 | 47.51 | 48.21 | 48.21 | 50 | 47.1 | 425,985 |
| December 11, 2025 | 45.31 | 47.7 | 47.7 | 49.13 | 45.3 | 1.89M |
| December 10, 2025 | 44.1 | 45 | 45 | 46.2 | 44.1 | 273,645 |
| December 09, 2025 | 44.9 | 44.7 | 44.7 | 45.58 | 43.5 | 536,954 |
| December 08, 2025 | 45.75 | 44.9 | 44.9 | 46 | 43.2 | 206,328 |
| December 05, 2025 | 44 | 44.7 | 44.7 | 46 | 43.1 | 590,805 |
| December 04, 2025 | 42.42 | 44 | 44 | 44 | 42.1 | 352,836 |
| December 03, 2025 | 43.81 | 41.9 | 41.9 | 43.81 | 41.9 | 193,357 |
| December 02, 2025 | 41.5 | 42.7 | 42.7 | 44 | 38.5 | 1.61M |
| December 01, 2025 | 40.2 | 43.2 | 43.2 | 43.96 | 39 | 719,754 |
| November 28, 2025 | 38.4 | 40 | 40 | 40 | 37.3 | 490,945 |
| November 27, 2025 | 37.2 | 38.2 | 38.2 | 38.9 | 37.2 | 127,313 |
| November 26, 2025 | 36.9 | 39 | 39 | 39 | 36.8 | 193,793 |