82.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 82 | 82 | 82 | 84 | 80.8 | 7,689 |
| February 19, 2026 | 84.85 | 82 | 82 | 85 | 81.22 | 57,463 |
| February 18, 2026 | 82 | 82 | 82 | 84 | 81.7 | 12,640 |
| February 17, 2026 | 82 | 82 | 82 | 84 | 81.7 | 6,273 |
| February 16, 2026 | 82 | 82 | 82 | 84 | 81.38 | 51,344 |
| February 13, 2026 | 81.5 | 82 | 82 | 84 | 81.37 | 33,487 |
| February 12, 2026 | 81.5 | 81.5 | 81.5 | 81.5 | 81.37 | 5,557 |
| February 11, 2026 | 78.5 | 81.5 | 81.5 | 81.5 | 78.5 | 21,781 |
| February 10, 2026 | 79 | 78.5 | 78.5 | 80 | 77.2 | 41,776 |
| February 09, 2026 | 79 | 78 | 78 | 79 | 77.05 | 66,348 |
| February 06, 2026 | 76.9 | 78.5 | 78.5 | 79 | 76 | 122,629 |
| February 05, 2026 | 75.34 | 76.5 | 76.5 | 76.5 | 73.22 | 393,728 |
| February 04, 2026 | 83.5 | 82 | 82 | 85 | 80.03 | 14,146 |
| February 03, 2026 | 83.5 | 82.88 | 82.88 | 83.5 | 82 | 13,380 |
| February 02, 2026 | 83.5 | 83.5 | 83.5 | 83.5 | 82 | 21,184 |
| January 30, 2026 | 83.5 | 83.5 | 83.5 | 85 | 82 | 1,045 |
| January 29, 2026 | 83.5 | 83.5 | 83.5 | 85 | 82.11 | 6,843 |
| January 28, 2026 | 82.5 | 83.5 | 83.5 | 83.5 | 82.11 | 24,676 |
| January 27, 2026 | 82 | 82.5 | 82.5 | 83 | 80 | 27,830 |
| January 26, 2026 | 84 | 81 | 81 | 85 | 80 | 78,206 |
| January 23, 2026 | 84 | 84 | 84 | 85 | 83.11 | 18,862 |
| January 22, 2026 | 85 | 84 | 84 | 85 | 83.5 | 9,239 |
| January 21, 2026 | 83.5 | 83.5 | 83.5 | 83.88 | 83.25 | 6,569 |
| January 20, 2026 | 83.5 | 83.5 | 83.5 | 83.96 | 82.13 | 9,683 |
| January 19, 2026 | 85.5 | 83.5 | 83.5 | 88 | 82.13 | 52,822 |
| January 16, 2026 | 86 | 85.5 | 85.5 | 87 | 83.5 | 5,680 |
| January 15, 2026 | 87.5 | 86 | 86 | 88.1 | 85 | 4,850 |
| January 14, 2026 | 87.5 | 87.5 | 87.5 | 88.65 | 85.05 | 3,112 |
| January 13, 2026 | 87.5 | 87.5 | 87.5 | 89.69 | 85.55 | 24,794 |
| January 12, 2026 | 85.25 | 87.5 | 87.5 | 88.45 | 85.25 | 12,427 |
| January 09, 2026 | 84.5 | 87.5 | 87.5 | 87.5 | 84.5 | 28,884 |
| January 08, 2026 | 84.5 | 84.5 | 84.5 | 85.7 | 83 | 4,684 |
| January 07, 2026 | 84.5 | 84.5 | 84.5 | 85.7 | 83.55 | 16,135 |
| January 06, 2026 | 84.5 | 84.5 | 84.5 | 85.98 | 83.13 | 7,371 |
| January 05, 2026 | 84.5 | 84.5 | 84.5 | 86.2 | 83 | 16,853 |
| January 02, 2026 | 84.5 | 84.5 | 84.5 | 84.5 | 84.11 | 7,832 |
| December 31, 2025 | 84.5 | 84.5 | 84.5 | 86.75 | 84 | 1,709 |
| December 30, 2025 | 84.5 | 84.5 | 84.5 | 86.5 | 84.5 | 18,169 |
| December 29, 2025 | 84.5 | 84.5 | 84.5 | 84.5 | 84.5 | 6,132 |
| December 24, 2025 | 84.5 | 84.5 | 84.5 | 84.5 | 84.5 | 6,132 |
| December 23, 2025 | 84.5 | 84.5 | 84.5 | 86.7 | 83 | 2,429 |
| December 22, 2025 | 83.5 | 84.5 | 84.5 | 86.8 | 83.22 | 22,958 |
| December 19, 2025 | 83.5 | 83 | 83 | 84.75 | 83 | 10,141 |
| December 18, 2025 | 83.5 | 84.04 | 84.04 | 84.04 | 83.5 | 15,473 |
| December 17, 2025 | 84.5 | 83.95 | 83.95 | 84.5 | 82 | 16,716 |
| December 16, 2025 | 84.5 | 84.5 | 84.5 | 84.5 | 82 | 14,082 |
| December 15, 2025 | 84.5 | 84.5 | 84.5 | 85.49 | 82.3 | 1,354 |
| December 12, 2025 | 84.5 | 84.5 | 84.5 | 84.5 | 82 | 19,718 |
| December 11, 2025 | 84.5 | 84.5 | 84.5 | 86 | 82.3 | 974 |
| December 10, 2025 | 83.5 | 84.5 | 84.5 | 85.95 | 81.47 | 31,807 |
| December 09, 2025 | 84 | 83.5 | 83.5 | 84.5 | 83 | 11,471 |
| December 08, 2025 | 86.5 | 84 | 84 | 86.5 | 83.37 | 8,751 |
| December 05, 2025 | 86.5 | 86.5 | 86.5 | 86.5 | 86.2 | 454 |
| December 04, 2025 | 85.06 | 86.5 | 86.5 | 86.5 | 85.06 | 1,605 |
| December 03, 2025 | 86.5 | 86.5 | 86.5 | 86.5 | 85 | 10,697 |
| December 02, 2025 | 86.5 | 86.5 | 86.5 | 86.8 | 85.09 | 25,861 |
| December 01, 2025 | 87.5 | 86.5 | 86.5 | 87.5 | 86.5 | 100 |
| November 28, 2025 | 87.5 | 87.5 | 87.5 | 87.58 | 85 | 9,000 |
| November 27, 2025 | 87.5 | 87.5 | 87.5 | 87.7 | 87.5 | 534 |
| November 26, 2025 | 89 | 87.5 | 87.5 | 89 | 85.61 | 16,218 |