79.80
+1(+1.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 79 | 79.8 | 79.8 | 80.86 | 77.6 | 1.4M |
| February 19, 2026 | 75.5 | 78.8 | 78.8 | 79.8 | 74.66 | 672,561 |
| February 18, 2026 | 72.5 | 75.5 | 75.5 | 76.86 | 70.6 | 165,805 |
| February 17, 2026 | 74 | 72 | 72 | 74.95 | 70.34 | 408,930 |
| February 16, 2026 | 77.4 | 75 | 75 | 79.8 | 74 | 408,257 |
| February 13, 2026 | 77.5 | 77.4 | 77.4 | 78 | 75 | 110,224 |
| February 12, 2026 | 79.5 | 77.5 | 77.5 | 80.34 | 76.5 | 269,619 |
| February 11, 2026 | 78 | 79 | 79 | 81.95 | 78 | 752,663 |
| February 10, 2026 | 77.5 | 78 | 78 | 80 | 77.19 | 279,451 |
| February 09, 2026 | 75.5 | 76.5 | 76.5 | 78 | 74.63 | 533,190 |
| February 06, 2026 | 73 | 74 | 74 | 74.85 | 72 | 391,098 |
| February 05, 2026 | 75 | 74 | 74 | 78 | 72 | 567,219 |
| February 04, 2026 | 81 | 77.6 | 77.6 | 84 | 75.24 | 497,716 |
| February 03, 2026 | 78 | 81 | 81 | 83 | 75 | 591,296 |
| February 02, 2026 | 79.5 | 76.4 | 76.4 | 79.5 | 74.15 | 1.21M |
| January 30, 2026 | 84.5 | 81 | 81 | 85.99 | 80 | 1.11M |
| January 29, 2026 | 87.98 | 85 | 85 | 92.95 | 83.05 | 1.5M |
| January 28, 2026 | 84.8 | 86.5 | 86.5 | 88 | 83.02 | 790,706 |
| January 27, 2026 | 86 | 81 | 81 | 86 | 79.5 | 1.41M |
| January 26, 2026 | 86 | 86.4 | 86.4 | 89.97 | 83.65 | 1.83M |
| January 23, 2026 | 80.5 | 84.5 | 84.5 | 87.7 | 80.24 | 2.46M |
| January 22, 2026 | 74 | 80.5 | 80.5 | 81.97 | 73.44 | 977,416 |
| January 21, 2026 | 72.13 | 73.5 | 73.5 | 75 | 71.09 | 624,689 |
| January 20, 2026 | 73 | 73 | 73 | 75 | 71.43 | 558,471 |
| January 19, 2026 | 69.5 | 72.5 | 72.5 | 73 | 69.13 | 820,367 |
| January 16, 2026 | 69.5 | 69.5 | 69.5 | 70.22 | 68.43 | 744,658 |
| January 15, 2026 | 66 | 69 | 69 | 70.88 | 66 | 595,997 |
| January 14, 2026 | 66.5 | 67 | 67 | 67 | 65.22 | 452,011 |
| January 13, 2026 | 69.55 | 67.1 | 67.1 | 69.63 | 66.21 | 686,003 |
| January 12, 2026 | 67 | 68.5 | 68.5 | 69.72 | 66.03 | 698,869 |
| January 09, 2026 | 64.5 | 67 | 67 | 69 | 63.5 | 403,023 |
| January 08, 2026 | 65 | 64.5 | 64.5 | 67 | 63.14 | 197,221 |
| January 07, 2026 | 65 | 65 | 65 | 68.11 | 63 | 825,551 |
| January 06, 2026 | 63.5 | 65.4 | 65.4 | 65.4 | 62.99 | 660,148 |
| January 05, 2026 | 61.99 | 63.5 | 63.5 | 65.95 | 61.99 | 742,207 |
| January 02, 2026 | 60.5 | 61 | 61 | 62 | 58 | 368,199 |
| December 31, 2025 | 60 | 60 | 60 | 61.7 | 58.02 | 141,070 |
| December 30, 2025 | 59 | 60.5 | 60.5 | 62.75 | 59 | 400,457 |
| December 29, 2025 | 55.5 | 59 | 59 | 60.96 | 55.13 | 569,950 |
| December 24, 2025 | 56 | 56 | 56 | 58 | 55.51 | 99,395 |
| December 23, 2025 | 56 | 56.5 | 56.5 | 57.63 | 55 | 117,918 |
| December 22, 2025 | 55 | 56.5 | 56.5 | 57.64 | 55 | 462,631 |
| December 19, 2025 | 53.5 | 55.2 | 55.2 | 55.2 | 52.55 | 218,393 |
| December 18, 2025 | 52.4 | 53.5 | 53.5 | 54 | 52.05 | 1.02M |
| December 17, 2025 | 53 | 51.4 | 51.4 | 53.15 | 51.4 | 316,566 |
| December 16, 2025 | 53 | 52.7 | 52.7 | 53 | 52.47 | 78,294 |
| December 15, 2025 | 54 | 53.1 | 53.1 | 54 | 52 | 309,290 |
| December 12, 2025 | 55.38 | 54.8 | 54.8 | 55.38 | 52.8 | 390,788 |
| December 11, 2025 | 55 | 55.2 | 55.2 | 56 | 53.4 | 333,257 |
| December 10, 2025 | 56.5 | 55.6 | 55.6 | 56.77 | 55 | 205,764 |
| December 09, 2025 | 56.5 | 56.1 | 56.1 | 57.13 | 55.08 | 2.06M |
| December 08, 2025 | 57.5 | 56.4 | 56.4 | 58.68 | 54.5 | 280,484 |
| December 05, 2025 | 57 | 57.5 | 57.5 | 59.98 | 56.64 | 394,625 |
| December 04, 2025 | 58.85 | 57 | 57 | 59 | 56.6 | 202,980 |
| December 03, 2025 | 55 | 57.5 | 57.5 | 57.5 | 54.94 | 274,790 |
| December 02, 2025 | 56 | 54.2 | 54.2 | 56 | 53.5 | 1.96M |
| December 01, 2025 | 55 | 53.6 | 53.6 | 55.97 | 53.25 | 230,490 |
| November 28, 2025 | 53.5 | 55 | 55 | 56.97 | 52.68 | 226,195 |
| November 27, 2025 | 52 | 53.5 | 53.5 | 54.97 | 51.75 | 166,914 |
| November 26, 2025 | 52 | 52 | 52 | 53 | 50.33 | 198,074 |