87.50
-1.5(-1.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 89 | 87.5 | 87.5 | 90 | 87.1 | 109,471 |
| February 19, 2026 | 90 | 89 | 89 | 90 | 87 | 200,633 |
| February 18, 2026 | 92 | 90.5 | 87.2 | 93 | 89.5 | 513,352 |
| February 17, 2026 | 94 | 92 | 88.65 | 94 | 91 | 180,205 |
| February 16, 2026 | 93 | 93 | 89.61 | 95 | 92 | 254,277 |
| February 13, 2026 | 92.5 | 93 | 93 | 94 | 92.11 | 202,296 |
| February 12, 2026 | 93.5 | 92.5 | 92.5 | 94 | 92 | 100,998 |
| February 11, 2026 | 93.5 | 93.5 | 93.5 | 94 | 93.05 | 137,616 |
| February 10, 2026 | 94 | 93.5 | 93.5 | 95 | 93.1 | 140,439 |
| February 09, 2026 | 94.5 | 94 | 94 | 95 | 92.6 | 103,836 |
| February 06, 2026 | 96 | 94.6 | 94.6 | 96 | 94.1 | 174,737 |
| February 05, 2026 | 92.5 | 96 | 96 | 96 | 92 | 667,736 |
| February 04, 2026 | 95 | 93 | 93 | 95 | 92 | 120,527 |
| February 03, 2026 | 93.5 | 93.75 | 93.75 | 95 | 93.5 | 1.77M |
| February 02, 2026 | 95.5 | 94 | 94 | 97 | 93 | 265,125 |
| January 30, 2026 | 95.39 | 95.5 | 95.5 | 96 | 95 | 421,162 |
| January 29, 2026 | 96 | 95.5 | 95.5 | 97 | 95 | 204,959 |
| January 28, 2026 | 96 | 96 | 96 | 97 | 95 | 336,244 |
| January 27, 2026 | 94 | 95 | 95 | 95 | 93 | 68,953 |
| January 26, 2026 | 96 | 95 | 95 | 97 | 94 | 282,572 |
| January 23, 2026 | 94 | 96 | 96 | 97 | 92.25 | 117,125 |
| January 22, 2026 | 94.5 | 96.8 | 96.8 | 97 | 92.25 | 395,592 |
| January 21, 2026 | 95.5 | 94.5 | 94.5 | 96 | 91.56 | 509,516 |
| January 20, 2026 | 98 | 96.5 | 96.5 | 100 | 96 | 199,325 |
| January 19, 2026 | 98.5 | 98 | 98 | 101 | 97 | 115,130 |
| January 16, 2026 | 100.5 | 99.5 | 99.5 | 101 | 98 | 630,223 |
| January 15, 2026 | 102 | 101 | 101 | 103 | 98 | 195,852 |
| January 14, 2026 | 102 | 102 | 102 | 103 | 101 | 112,769 |
| January 13, 2026 | 103 | 103 | 103 | 104 | 101 | 131,132 |
| January 12, 2026 | 102.5 | 103 | 103 | 103 | 101.11 | 97,604 |
| January 09, 2026 | 102.5 | 102.5 | 102.5 | 102.9 | 102 | 80,995 |
| January 08, 2026 | 102 | 105.5 | 105.5 | 105.5 | 102 | 59,683 |
| January 07, 2026 | 103.5 | 103 | 103 | 105 | 102 | 88,313 |
| January 06, 2026 | 103.5 | 103.5 | 103.5 | 105 | 102.5 | 117,750 |
| January 05, 2026 | 103.5 | 103.5 | 103.5 | 105 | 102.02 | 61,176 |
| January 02, 2026 | 103.5 | 103.5 | 103.5 | 104.7 | 102 | 61,543 |
| December 31, 2025 | 103.5 | 103.5 | 103.5 | 103.88 | 102 | 24,395 |
| December 30, 2025 | 103.5 | 103.5 | 103.5 | 104 | 102.06 | 51,210 |
| December 29, 2025 | 104 | 103.5 | 103.5 | 105 | 102 | 36,181 |
| December 24, 2025 | 105 | 104 | 104 | 107 | 103 | 26,521 |
| December 23, 2025 | 105.5 | 105 | 105 | 107 | 103 | 86,920 |
| December 22, 2025 | 105.5 | 105.5 | 105.5 | 106.5 | 104 | 67,363 |
| December 19, 2025 | 105.5 | 107 | 107 | 107 | 104 | 44,491 |
| December 18, 2025 | 102 | 104.3 | 104.3 | 107.9 | 102 | 83,955 |
| December 17, 2025 | 102 | 102 | 102 | 103 | 101 | 229,486 |
| December 16, 2025 | 104.5 | 101.75 | 101.75 | 105 | 101 | 86,290 |
| December 15, 2025 | 104.5 | 105 | 105 | 106 | 104 | 110,774 |
| December 12, 2025 | 106.5 | 103.45 | 103.45 | 108 | 103 | 36,103 |
| December 11, 2025 | 107.5 | 106.5 | 106.5 | 108 | 105.3 | 110,719 |
| December 10, 2025 | 107.5 | 107.5 | 107.5 | 109 | 106 | 80,584 |
| December 09, 2025 | 103.35 | 108 | 108 | 109 | 102 | 685,297 |
| December 08, 2025 | 104 | 103 | 103 | 105 | 102 | 257,987 |
| December 05, 2025 | 104.5 | 103 | 103 | 105 | 102.6 | 224,122 |
| December 04, 2025 | 104.5 | 104.5 | 104.5 | 105 | 104 | 227,907 |
| December 03, 2025 | 107 | 105 | 105 | 107 | 104.02 | 145,608 |
| December 02, 2025 | 109.5 | 107 | 107 | 110 | 105 | 282,943 |
| December 01, 2025 | 112 | 109.5 | 109.5 | 113 | 108 | 145,304 |
| November 28, 2025 | 112 | 114 | 114 | 114 | 110.2 | 89,395 |
| November 27, 2025 | 113 | 112 | 112 | 114 | 110 | 42,563 |
| November 26, 2025 | 113 | 113 | 113 | 114 | 112.02 | 37,194 |