74.50
+1.1(+1.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 73.6 | 74.5 | 74.5 | 75.4 | 73.4 | 738,931 |
| February 19, 2026 | 74.9 | 73.4 | 73.4 | 76.1 | 73.22 | 834,421 |
| February 18, 2026 | 75 | 75.2 | 75.2 | 76 | 74.12 | 1.53M |
| February 17, 2026 | 74.7 | 75.3 | 75.3 | 76.4 | 74.7 | 798,042 |
| February 16, 2026 | 75.31 | 74.8 | 74.8 | 76.5 | 74.7 | 1.08M |
| February 13, 2026 | 75.7 | 75.5 | 75.5 | 75.95 | 74.6 | 810,864 |
| February 12, 2026 | 76.2 | 75.7 | 75.7 | 77 | 75.4 | 1.1M |
| February 11, 2026 | 75.53 | 76.3 | 76.3 | 76.7 | 75.14 | 2.16M |
| February 10, 2026 | 75.8 | 75 | 75 | 75.9 | 74.9 | 1.08M |
| February 09, 2026 | 75.9 | 74.9 | 74.9 | 75.9 | 74.5 | 1.67M |
| February 06, 2026 | 73.78 | 75 | 75 | 75.2 | 73.1 | 1.79M |
| February 05, 2026 | 75.3 | 74 | 74 | 75.3 | 73.3 | 2.63M |
| February 04, 2026 | 77.78 | 76.6 | 74.35 | 77.9 | 75.96 | 3.82M |
| February 03, 2026 | 72.8 | 77.1 | 74.84 | 77.9 | 72.5 | 8.92M |
| February 02, 2026 | 71.8 | 73.8 | 73.8 | 73.8 | 70.9 | 1.78M |
| January 30, 2026 | 71 | 71.5 | 71.5 | 72.67 | 70.43 | 2.84M |
| January 29, 2026 | 71.1 | 70.6 | 70.6 | 71.3 | 70.1 | 3.4M |
| January 28, 2026 | 69 | 70.5 | 70.5 | 73 | 69 | 2.3M |
| January 27, 2026 | 68.76 | 68.7 | 68.7 | 69.4 | 68.3 | 1.07M |
| January 26, 2026 | 69 | 68.3 | 68.3 | 69.5 | 68.28 | 2.27M |
| January 23, 2026 | 68.4 | 68.74 | 68.74 | 69.9 | 68 | 712,553 |
| January 22, 2026 | 68.1 | 68 | 68 | 69.3 | 67.96 | 667,127 |
| January 21, 2026 | 69.5 | 68 | 68 | 69.5 | 67.8 | 574,817 |
| January 20, 2026 | 69 | 68 | 68 | 69.5 | 68 | 860,584 |
| January 19, 2026 | 69.5 | 69 | 69 | 69.5 | 68.27 | 821,655 |
| January 16, 2026 | 69.3 | 69 | 69 | 69.72 | 68.96 | 756,293 |
| January 15, 2026 | 69.5 | 69.1 | 69.1 | 69.5 | 68.28 | 1.28M |
| January 14, 2026 | 69.68 | 68.8 | 68.8 | 69.7 | 68.7 | 2.18M |
| January 13, 2026 | 68.8 | 69.4 | 69.4 | 70 | 68.8 | 698,385 |
| January 12, 2026 | 69.8 | 69.6 | 69.6 | 69.9 | 68.7 | 1.78M |
| January 09, 2026 | 69.8 | 69 | 69 | 69.8 | 68.84 | 866,402 |
| January 08, 2026 | 69.2 | 69 | 69 | 69.7 | 68.7 | 1.05M |
| January 07, 2026 | 69.4 | 69.5 | 69.5 | 69.9 | 68.8 | 798,142 |
| January 06, 2026 | 69 | 69.8 | 69.8 | 70 | 69 | 974,292 |
| January 05, 2026 | 70 | 69.4 | 69.4 | 70 | 69 | 833,224 |
| January 02, 2026 | 68.4 | 70 | 70 | 70 | 68.1 | 603,444 |
| December 31, 2025 | 68.9 | 68.5 | 68.5 | 68.9 | 68.3 | 170,198 |
| December 30, 2025 | 67.3 | 68.7 | 68.7 | 68.9 | 67.2 | 740,205 |
| December 29, 2025 | 69 | 67.4 | 67.4 | 69 | 67.3 | 355,350 |
| December 24, 2025 | 69 | 67.8 | 67.8 | 69 | 67.1 | 432,815 |
| December 23, 2025 | 68.1 | 68.5 | 68.5 | 69 | 67.5 | 599,511 |
| December 22, 2025 | 68.69 | 68.2 | 68.2 | 68.9 | 67.1 | 1.63M |
| December 19, 2025 | 69.2 | 68.4 | 68.4 | 69.2 | 67.8 | 721,165 |
| December 18, 2025 | 68 | 68.4 | 68.4 | 69.6 | 67 | 1.57M |
| December 17, 2025 | 67.41 | 68 | 68 | 68.4 | 66.7 | 1.79M |
| December 16, 2025 | 67 | 67.3 | 67.3 | 68 | 67 | 1.29M |
| December 15, 2025 | 67.12 | 67.7 | 67.7 | 68 | 66.1 | 951,952 |
| December 12, 2025 | 67.5 | 66.75 | 66.75 | 68 | 66.7 | 973,168 |
| December 11, 2025 | 67.5 | 67.2 | 67.2 | 69.6 | 65.89 | 1.96M |
| December 10, 2025 | 73.5 | 67.5 | 67.5 | 73.5 | 67.5 | 969,724 |
| December 09, 2025 | 73.8 | 70.1 | 70.1 | 73.8 | 70.1 | 914,206 |
| December 08, 2025 | 73.1 | 71 | 71 | 73.6 | 70.65 | 1.55M |
| December 05, 2025 | 70.01 | 72.4 | 72.4 | 73.05 | 70 | 648,262 |
| December 04, 2025 | 70.6 | 70.4 | 70.4 | 71.7 | 69.9 | 935,650 |
| December 03, 2025 | 73 | 70.8 | 70.8 | 73 | 69.07 | 1.26M |
| December 02, 2025 | 72.2 | 70.3 | 70.3 | 72.2 | 70.2 | 938,231 |
| December 01, 2025 | 69.4 | 70 | 70 | 71 | 69.4 | 911,330 |
| November 28, 2025 | 71.2 | 70.6 | 70.6 | 71.5 | 70.3 | 417,485 |
| November 27, 2025 | 70.5 | 71.1 | 71.1 | 71.35 | 69 | 654,710 |
| November 26, 2025 | 69.32 | 69.4 | 69.4 | 70 | 68.6 | 550,984 |