46.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 46 | 44 | 44 | 46 | 44 | 3,390 |
| February 19, 2026 | 46 | 48 | 48 | 48 | 44 | 64 |
| February 18, 2026 | 47.5 | 46 | 46 | 47.5 | 44.21 | 49,500 |
| February 17, 2026 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
| February 16, 2026 | 47.5 | 47.5 | 47.5 | 50 | 45 | 9,293 |
| February 13, 2026 | 47.5 | 47.5 | 47.5 | 48.75 | 45 | 11,143 |
| February 12, 2026 | 47.5 | 47.5 | 47.5 | 49 | 45 | 15,025 |
| February 11, 2026 | 49.56 | 47.5 | 47.5 | 50 | 45.35 | 75,819 |
| February 10, 2026 | 45.5 | 45.5 | 45.5 | 46 | 44.45 | 4,029 |
| February 09, 2026 | 46 | 45.5 | 45.5 | 47 | 43.21 | 52,880 |
| February 06, 2026 | 46 | 46 | 46 | 46.3 | 46 | 4,302 |
| February 05, 2026 | 46 | 46 | 46 | 46 | 46 | 61,000 |
| February 04, 2026 | 46 | 46 | 46 | 46.78 | 46 | 2,000 |
| February 03, 2026 | 46 | 46 | 46 | 46 | 45 | 6,040 |
| February 02, 2026 | 47.5 | 46 | 46 | 48 | 45.31 | 48,256 |
| January 30, 2026 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 133,320 |
| January 29, 2026 | 47 | 47.5 | 47.5 | 47.5 | 47 | 11,516 |
| January 28, 2026 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 174,000 |
| January 27, 2026 | 47.5 | 47.5 | 47.5 | 47.8 | 47 | 18,060 |
| January 26, 2026 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 841 |
| January 23, 2026 | 47.5 | 47.5 | 47.5 | 47.78 | 47.5 | 58 |
| January 22, 2026 | 47.5 | 47.5 | 47.5 | 48 | 47.35 | 2,578 |
| January 21, 2026 | 47.5 | 47.5 | 47.5 | 47.89 | 47.5 | 900 |
| January 20, 2026 | 47.5 | 47.5 | 47.5 | 47.97 | 47.5 | 8,288 |
| January 19, 2026 | 47.5 | 47.5 | 47.5 | 48 | 47.35 | 11,554 |
| January 16, 2026 | 46.5 | 47.89 | 47.89 | 48 | 46.5 | 34,361 |
| January 15, 2026 | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 280 |
| January 14, 2026 | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 280 |
| January 13, 2026 | 46.5 | 46.5 | 46.5 | 47.67 | 46.5 | 20 |
| January 12, 2026 | 46.5 | 46.5 | 46.5 | 47.8 | 45 | 70,070 |
| January 09, 2026 | 47.5 | 46.5 | 46.5 | 48 | 46.5 | 21,994 |
| January 08, 2026 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 58 |
| January 07, 2026 | 47.5 | 47.5 | 47.5 | 47.5 | 47 | 19 |
| January 06, 2026 | 47.5 | 48 | 48 | 48 | 47.5 | 6,000 |
| January 05, 2026 | 47.5 | 47.5 | 47.5 | 48 | 47.5 | 2 |
| January 02, 2026 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 225,000 |
| December 31, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 225,000 |
| December 30, 2025 | 48.5 | 47.5 | 47.5 | 48.92 | 46.35 | 12,002 |
| December 29, 2025 | 48.5 | 48.5 | 48.5 | 48.5 | 48.5 | 240,000 |
| December 24, 2025 | 49 | 48.5 | 48.5 | 49 | 46.35 | 11,500 |
| December 23, 2025 | 51 | 49 | 49 | 52 | 48 | 5,002 |
| December 22, 2025 | 51 | 51 | 51 | 52 | 48.35 | 28,564 |
| December 19, 2025 | 51 | 51 | 51 | 52 | 51 | 6,000 |
| December 18, 2025 | 51 | 51 | 51 | 51 | 51 | 48,020 |
| December 17, 2025 | 51 | 51 | 51 | 51 | 51 | 80,605 |
| December 16, 2025 | 51 | 51 | 51 | 51 | 50 | 8,194 |
| December 15, 2025 | 51 | 51 | 51 | 51.28 | 50.51 | 2,025 |
| December 12, 2025 | 51 | 50.51 | 50.51 | 51 | 50.51 | 2,847 |
| December 11, 2025 | 51 | 51 | 51 | 51 | 50.51 | 3,952 |
| December 10, 2025 | 51 | 51 | 51 | 51 | 50.5 | 50,000 |
| December 09, 2025 | 49 | 51 | 51 | 51.8 | 49 | 91,076 |
| December 08, 2025 | 50 | 49 | 49 | 52 | 47.21 | 5,004 |
| December 05, 2025 | 50 | 50 | 50 | 52 | 50 | 1,456 |
| December 04, 2025 | 50 | 48.2 | 48.2 | 50 | 48.2 | 10,000 |
| December 03, 2025 | 48.2 | 50 | 50 | 50 | 48.2 | 10,000 |
| December 02, 2025 | 52 | 50 | 50 | 52 | 49 | 74,260 |
| December 01, 2025 | 49 | 49 | 49 | 50 | 48.2 | 8,032 |
| November 28, 2025 | 49 | 49 | 49 | 49 | 48.51 | 10,000 |
| November 27, 2025 | 49 | 49 | 49 | 49.5 | 48.51 | 6,017 |
| November 26, 2025 | 48.51 | 49 | 48.51 | 49 | 48.51 | 5,000 |