78.00
-0.25(-0.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 78.25 | 78 | 78 | 79 | 77 | 101,003 |
| February 19, 2026 | 78.25 | 78.25 | 78.25 | 79.5 | 77 | 60,952 |
| February 18, 2026 | 80.5 | 78.25 | 78.25 | 81 | 77 | 115,652 |
| February 17, 2026 | 82 | 80.5 | 80.5 | 83 | 80.25 | 112,793 |
| February 16, 2026 | 82 | 82 | 82 | 83 | 81 | 75,003 |
| February 13, 2026 | 80.5 | 82 | 82 | 84 | 79 | 163,628 |
| February 12, 2026 | 79.5 | 79.5 | 79.5 | 82 | 77.5 | 227,692 |
| February 11, 2026 | 81.5 | 79.5 | 79.5 | 82 | 78.31 | 169,728 |
| February 10, 2026 | 78.5 | 81.5 | 81.5 | 82 | 78 | 176,174 |
| February 09, 2026 | 76.5 | 78.5 | 78.5 | 80 | 75.75 | 220,133 |
| February 06, 2026 | 77 | 77 | 77 | 77.5 | 75 | 107,512 |
| February 05, 2026 | 76.8 | 77 | 77 | 78 | 76 | 103,972 |
| February 04, 2026 | 80 | 77 | 77 | 82 | 76 | 177,909 |
| February 03, 2026 | 80 | 81 | 81 | 81.44 | 79 | 112,249 |
| February 02, 2026 | 78.5 | 80 | 80 | 81 | 77 | 179,227 |
| January 30, 2026 | 79 | 78.5 | 78.5 | 81 | 77 | 54,211 |
| January 29, 2026 | 80 | 79 | 79 | 81 | 76.94 | 142,241 |
| January 28, 2026 | 78.5 | 78.5 | 78.5 | 80 | 77 | 94,353 |
| January 27, 2026 | 78.5 | 78.5 | 78.5 | 81 | 76.6 | 339,927 |
| January 26, 2026 | 72.25 | 78.5 | 78.5 | 80 | 72 | 451,532 |
| January 23, 2026 | 68 | 72.47 | 72.47 | 73 | 68 | 420,429 |
| January 22, 2026 | 68.5 | 68 | 68 | 69 | 66 | 191,817 |
| January 21, 2026 | 69.5 | 68.5 | 68.5 | 70 | 68 | 63,239 |
| January 20, 2026 | 70 | 69.5 | 69.5 | 71 | 68 | 77,683 |
| January 19, 2026 | 70.5 | 70 | 70 | 72 | 69.55 | 82,335 |
| January 16, 2026 | 71 | 70.39 | 70.39 | 71 | 70.37 | 55,723 |
| January 15, 2026 | 71 | 71 | 71 | 72 | 70 | 181,525 |
| January 14, 2026 | 72 | 71.5 | 71.5 | 73 | 71.07 | 331,182 |
| January 13, 2026 | 72.9 | 71.5 | 71.5 | 76.9 | 70 | 1.08M |
| January 12, 2026 | 69.75 | 69.75 | 69.75 | 71 | 68.5 | 58,802 |
| January 09, 2026 | 68.5 | 69 | 69 | 70 | 67.5 | 83,180 |
| January 08, 2026 | 67.5 | 67.5 | 67.5 | 70 | 66 | 184,725 |
| January 07, 2026 | 65.5 | 67.5 | 67.5 | 68.82 | 65 | 170,313 |
| January 06, 2026 | 65 | 66.1 | 66.1 | 66.1 | 64 | 284,635 |
| January 05, 2026 | 67.5 | 65 | 65 | 69 | 63 | 283,269 |
| January 02, 2026 | 69.5 | 67.5 | 67.5 | 70.4 | 66.26 | 159,449 |
| December 31, 2025 | 69.5 | 69.5 | 69.5 | 70.49 | 68 | 27,168 |
| December 30, 2025 | 67 | 69.5 | 69.5 | 70 | 66.58 | 134,845 |
| December 29, 2025 | 67 | 67 | 67 | 68 | 66.51 | 51,465 |
| December 24, 2025 | 67 | 67 | 67 | 68 | 66.35 | 31,191 |
| December 23, 2025 | 67 | 67 | 67 | 69 | 66 | 167,043 |
| December 22, 2025 | 67 | 66.52 | 66.52 | 69 | 66 | 62,065 |
| December 19, 2025 | 67 | 67 | 67 | 68 | 66.3 | 76,006 |
| December 18, 2025 | 68.5 | 66.9 | 66.9 | 69 | 66.3 | 116,266 |
| December 17, 2025 | 66.5 | 68.5 | 68.5 | 69.49 | 66.15 | 86,252 |
| December 16, 2025 | 71 | 66.5 | 66.5 | 72 | 66.1 | 231,250 |
| December 15, 2025 | 73.5 | 71 | 71 | 74 | 70.64 | 46,273 |
| December 12, 2025 | 73.5 | 73.5 | 73.5 | 74.85 | 72 | 26,335 |
| December 11, 2025 | 73.5 | 73.5 | 73.5 | 73.5 | 72 | 22,381 |
| December 10, 2025 | 73 | 73.5 | 73.5 | 74 | 72 | 109,464 |
| December 09, 2025 | 74 | 73 | 73 | 75 | 72 | 111,766 |
| December 08, 2025 | 73.19 | 74 | 74 | 74.76 | 72.41 | 108,559 |
| December 05, 2025 | 72.75 | 72.75 | 72.75 | 73.4 | 72.1 | 151,636 |
| December 04, 2025 | 73.26 | 72.75 | 72.75 | 74 | 70 | 345,489 |
| December 03, 2025 | 78.5 | 73.5 | 73.5 | 80 | 73 | 265,338 |
| December 02, 2025 | 78.5 | 78.5 | 78.5 | 80 | 77.65 | 42,755 |
| December 01, 2025 | 79.5 | 78.5 | 78.5 | 81 | 78 | 46,836 |
| November 28, 2025 | 79.5 | 79.5 | 79.5 | 81 | 78 | 17,903 |
| November 27, 2025 | 78.5 | 79.5 | 79.5 | 80.8 | 78.46 | 145,120 |
| November 26, 2025 | 78.5 | 78.55 | 78.55 | 80 | 78.5 | 33,030 |