74.25
-0.75(-1.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 73.55 | 74.25 | 74.25 | 74.25 | 71 | 18,519 |
| February 19, 2026 | 78.5 | 75 | 75 | 78.5 | 70.5 | 71,407 |
| February 18, 2026 | 76.5 | 80.25 | 80.25 | 82 | 76.5 | 504 |
| February 17, 2026 | 78.54 | 80.25 | 80.25 | 80.25 | 78 | 10,392 |
| February 16, 2026 | 81.52 | 80.25 | 80.25 | 82 | 78.5 | 726 |
| February 13, 2026 | 78.5 | 80.25 | 80.25 | 82 | 77.25 | 22,747 |
| February 12, 2026 | 82 | 80.25 | 80.25 | 82 | 80.25 | 17,149 |
| February 11, 2026 | 78.54 | 80.25 | 80.25 | 80.25 | 78.5 | 2,000 |
| February 10, 2026 | 75.5 | 80.25 | 80.25 | 82 | 75.5 | 16,425 |
| February 09, 2026 | 75.5 | 77.75 | 77.75 | 80 | 75.5 | 13,425 |
| February 06, 2026 | 75 | 77.5 | 77.5 | 79.5 | 75 | 21 |
| February 05, 2026 | 75 | 77.5 | 77.5 | 77.5 | 75 | 520 |
| February 04, 2026 | 80 | 77.75 | 77.75 | 80 | 76.1 | 5,103 |
| February 03, 2026 | 79 | 77.75 | 77.75 | 79 | 75 | 1,068 |
| February 02, 2026 | 77 | 77 | 77 | 77 | 77 | 0 |
| January 30, 2026 | 74.68 | 76.5 | 76.5 | 76.5 | 74.5 | 7,952 |
| January 29, 2026 | 75 | 74.75 | 74.75 | 75 | 74.5 | 338 |
| January 28, 2026 | 74.5 | 74.75 | 74.75 | 75 | 74 | 3,310 |
| January 27, 2026 | 71 | 74.5 | 74.5 | 75 | 71 | 1,255 |
| January 26, 2026 | 68 | 73 | 73 | 74 | 68 | 33,302 |
| January 23, 2026 | 67 | 68 | 68 | 68.76 | 67 | 1,003 |
| January 22, 2026 | 67 | 67.5 | 67.5 | 68 | 67 | 33,997 |
| January 21, 2026 | 60 | 67.5 | 67.5 | 68 | 56 | 64,864 |
| January 20, 2026 | 65 | 60 | 60 | 65 | 39 | 407,704 |
| January 19, 2026 | 80.38 | 81.5 | 81.5 | 81.5 | 80.38 | 204 |
| January 16, 2026 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | 24 |
| January 15, 2026 | 80.33 | 81.5 | 81.5 | 83 | 80.33 | 4,004 |
| January 14, 2026 | 81.5 | 81.5 | 81.5 | 81.5 | 81.5 | 0 |
| January 13, 2026 | 81.36 | 80 | 80 | 81.36 | 80 | 1,385 |
| January 12, 2026 | 80 | 80 | 80 | 80 | 80 | 0 |
| January 09, 2026 | 80 | 80 | 80 | 80 | 80 | 10,000 |
| January 08, 2026 | 79 | 79 | 79 | 79 | 79 | 0 |
| January 07, 2026 | 79.5 | 79 | 79 | 79.5 | 79 | 18,866 |
| January 06, 2026 | 74 | 78 | 78 | 79.2 | 74 | 33,000 |
| January 05, 2026 | 73 | 74.5 | 74.5 | 74.68 | 73 | 412 |
| January 02, 2026 | 72.28 | 74 | 74 | 74.68 | 72.28 | 626 |
| December 31, 2025 | 70 | 70.5 | 70.5 | 72 | 70 | 15,051 |
| December 30, 2025 | 71 | 72.5 | 72.5 | 72.5 | 71 | 100 |
| December 29, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 0 |
| December 24, 2025 | 74.5 | 74.5 | 74.5 | 74.5 | 74.5 | 0 |
| December 23, 2025 | 76 | 74 | 74 | 76 | 74 | 52 |
| December 22, 2025 | 75.36 | 74.5 | 74.5 | 77 | 74.5 | 1,352 |
| December 19, 2025 | 75 | 75 | 75 | 75 | 75 | 3,095 |
| December 18, 2025 | 70 | 72.5 | 72.5 | 72.5 | 68.5 | 305 |
| December 17, 2025 | 67 | 72.5 | 72.5 | 72.5 | 65.5 | 22,950 |
| December 16, 2025 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | 1,484 |
| December 15, 2025 | 64.5 | 66.5 | 66.5 | 68 | 64.5 | 3,818 |
| December 12, 2025 | 69 | 69 | 69 | 69 | 69 | 0 |
| December 11, 2025 | 70 | 68.5 | 68.5 | 70 | 65 | 58,969 |
| December 10, 2025 | 71.43 | 71 | 71 | 79.5 | 70 | 24,326 |
| December 09, 2025 | 72.36 | 75.25 | 75.25 | 75.25 | 72.36 | 3,255 |
| December 08, 2025 | 75 | 73 | 73 | 75 | 73 | 8,000 |
| December 05, 2025 | 86 | 75 | 75 | 86 | 75 | 60,141 |
| December 04, 2025 | 87.4 | 88.75 | 88.75 | 88.75 | 87.4 | 2 |
| December 03, 2025 | 95 | 86 | 86 | 95 | 86 | 6,557 |
| December 02, 2025 | 90 | 90.25 | 90.25 | 94.5 | 90 | 51 |
| December 01, 2025 | 86 | 90.25 | 90.25 | 90.25 | 86 | 4,605 |
| November 28, 2025 | 88 | 90.25 | 90.25 | 90.25 | 86.51 | 6,266 |
| November 27, 2025 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | 0 |
| November 26, 2025 | 89.12 | 91.25 | 91.25 | 91.25 | 89.12 | 12 |