59.60
+0.75(+1.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 62.9 | 59.6 | 59.6 | 63.4 | 57.3 | 106,957 |
| February 19, 2026 | 58.9 | 58.85 | 58.85 | 60.3 | 57.5 | 39,239 |
| February 18, 2026 | 57.5 | 59.5 | 59.5 | 59.6 | 54.1 | 177,921 |
| February 17, 2026 | 62.2 | 59.3 | 59.3 | 62.2 | 53.4 | 279,768 |
| February 16, 2026 | 65.2 | 62.95 | 62.95 | 65.8 | 62.95 | 4,120 |
| February 13, 2026 | 62.84 | 63.6 | 63.6 | 65.3 | 60.7 | 158,522 |
| February 12, 2026 | 70.8 | 63 | 63 | 74.1 | 63 | 47,069 |
| February 11, 2026 | 68 | 69.1 | 69.1 | 75.6 | 66 | 267,471 |
| February 10, 2026 | 72.5 | 73.4 | 73.4 | 74.5 | 71 | 76,839 |
| February 09, 2026 | 66.7 | 71.9 | 71.9 | 72.4 | 62 | 307,813 |
| February 06, 2026 | 53.8 | 65.15 | 65.15 | 65.7 | 51.5 | 1.1M |
| February 05, 2026 | 62.9 | 56.35 | 56.35 | 64.8 | 52.3 | 967,133 |
| February 04, 2026 | 95.1 | 64.75 | 64.75 | 100.3 | 63.7 | 2.15M |
| February 03, 2026 | 138.1 | 125.05 | 125.05 | 138.1 | 124.1 | 195,984 |
| February 02, 2026 | 107.5 | 130.7 | 130.7 | 132.7 | 104.6 | 620,232 |
| January 30, 2026 | 129.3 | 121.9 | 121.9 | 133.8 | 115.8 | 543,732 |
| January 29, 2026 | 145.2 | 125.9 | 125.9 | 152.24 | 121 | 284,039 |
| January 28, 2026 | 148 | 140.8 | 140.8 | 149.4 | 140.2 | 124,007 |
| January 27, 2026 | 144.1 | 139.9 | 139.9 | 144.1 | 136.8 | 94,304 |
| January 26, 2026 | 153.24 | 141.1 | 141.1 | 154 | 139.1 | 178,443 |
| January 23, 2026 | 145.9 | 158 | 158 | 165.8 | 141 | 367,046 |
| January 22, 2026 | 144.7 | 146.1 | 146.1 | 150.5 | 136.8 | 224,352 |
| January 21, 2026 | 119.6 | 144.2 | 144.2 | 144.3 | 114.6 | 219,326 |
| January 20, 2026 | 104 | 123.4 | 123.4 | 123.9 | 99.6 | 287,280 |
| January 19, 2026 | 105.9 | 104 | 104 | 108.4 | 103.4 | 315,140 |
| January 16, 2026 | 116.8 | 115.3 | 115.3 | 119.4 | 111.29 | 283,926 |
| January 15, 2026 | 104.3 | 120.5 | 120.5 | 122.5 | 103.4 | 495,724 |
| January 14, 2026 | 98.9 | 101.8 | 101.8 | 102.4 | 92.7 | 163,604 |
| January 13, 2026 | 87 | 97 | 97 | 100.3 | 85.1 | 359,285 |
| January 12, 2026 | 76.7 | 83.7 | 83.7 | 84.2 | 74.5 | 172,116 |
| January 09, 2026 | 79.7 | 82.2 | 82.2 | 82.8 | 78.5 | 334,000 |
| January 08, 2026 | 85.2 | 79.5 | 79.5 | 88 | 79.5 | 242,042 |
| January 07, 2026 | 89.6 | 85.4 | 85.4 | 91.6 | 83 | 249,016 |
| January 06, 2026 | 101.9 | 90.8 | 90.8 | 103.48 | 88.4 | 100,479 |
| January 05, 2026 | 111.7 | 105.7 | 105.7 | 114.1 | 105.4 | 96,443 |
| January 02, 2026 | 95 | 102.9 | 102.9 | 109.3 | 95 | 530,340 |
| December 31, 2025 | 93.7 | 92.9 | 92.9 | 93.7 | 92.8 | 19,955 |
| December 30, 2025 | 93.9 | 95.2 | 95.2 | 96 | 93.5 | 48,040 |
| December 29, 2025 | 92.4 | 92.7 | 92.7 | 94.1 | 88.8 | 17,256 |
| December 24, 2025 | 94 | 94.4 | 94.4 | 94.4 | 93.5 | 18,233 |
| December 23, 2025 | 93.4 | 94.3 | 94.3 | 94.6 | 91.2 | 61,771 |
| December 22, 2025 | 96.7 | 93.3 | 93.3 | 101.1 | 92.6 | 167,232 |
| December 19, 2025 | 81.6 | 90.8 | 90.8 | 91.6 | 81 | 414,782 |
| December 18, 2025 | 77.6 | 80.9 | 80.9 | 84 | 77.3 | 601,510 |
| December 17, 2025 | 89.2 | 77.5 | 77.5 | 93.9 | 77.2 | 391,002 |
| December 16, 2025 | 83.7 | 86.1 | 86.1 | 87.3 | 83.3 | 407,955 |
| December 15, 2025 | 91.3 | 92.1 | 92.1 | 97.2 | 90.4 | 62,459 |
| December 12, 2025 | 104.2 | 90.6 | 90.6 | 107.2 | 90.6 | 265,250 |
| December 11, 2025 | 102 | 95 | 95 | 103.1 | 91 | 518,351 |
| December 10, 2025 | 110.7 | 105.75 | 105.75 | 110.7 | 104.6 | 13,619 |
| December 09, 2025 | 112 | 109.1 | 109.1 | 113.2 | 103.5 | 230,227 |
| December 08, 2025 | 103.5 | 106.8 | 106.8 | 109.2 | 103.5 | 70,572 |
| December 05, 2025 | 103.1 | 101.8 | 101.8 | 110.5 | 99.9 | 251,095 |
| December 04, 2025 | 102.5 | 102.4 | 102.4 | 102.6 | 100.7 | 42,827 |
| December 03, 2025 | 102.1 | 100 | 100 | 103 | 96.1 | 382,657 |
| December 02, 2025 | 105.1 | 102.7 | 102.7 | 115.5 | 92.25 | 425,983 |
| December 01, 2025 | 100.9 | 104.6 | 104.6 | 104.9 | 96.7 | 89,216 |
| November 28, 2025 | 101.7 | 101.3 | 101.3 | 104.5 | 97.3 | 257,892 |
| November 27, 2025 | 100.6 | 96.3 | 96.3 | 100.6 | 95.1 | 60,760 |
| November 26, 2025 | 87.5 | 98.7 | 98.7 | 99.3 | 82.8 | 1.8M |