80.65
+0.65(+0.81%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 80 | 80.65 | 80.65 | 81.15 | 79.45 | 6.64M |
| February 19, 2026 | 80.65 | 80 | 80 | 81.8 | 80 | 6.85M |
| February 18, 2026 | 80.15 | 80.6 | 80.6 | 81.25 | 79.5 | 4.56M |
| February 17, 2026 | 79 | 79.9 | 79.9 | 80.06 | 78.85 | 3.53M |
| February 16, 2026 | 82.45 | 78.75 | 78.75 | 82.45 | 78.4 | 15.65M |
| February 13, 2026 | 81.2 | 80.5 | 80.5 | 81.55 | 79.55 | 4.71M |
| February 12, 2026 | 82.35 | 81 | 81 | 83.35 | 81 | 7.55M |
| February 11, 2026 | 84.6 | 81.9 | 81.9 | 84.6 | 81.3 | 6.44M |
| February 10, 2026 | 84 | 83.75 | 83.75 | 84.44 | 83.5 | 5.83M |
| February 09, 2026 | 84.8 | 83.75 | 83.75 | 85.13 | 82.5 | 3.11M |
| February 06, 2026 | 82.9 | 83.7 | 83.7 | 84.05 | 81.6 | 8.86M |
| February 05, 2026 | 83.1 | 82.85 | 82.85 | 83.1 | 81.65 | 5.23M |
| February 04, 2026 | 81.7 | 82.65 | 82.65 | 83.65 | 81.1 | 6.51M |
| February 03, 2026 | 84.55 | 81.7 | 81.7 | 84.55 | 80.8 | 14.26M |
| February 02, 2026 | 81 | 83.5 | 83.5 | 83.5 | 80.6 | 14.37M |
| January 30, 2026 | 80.65 | 81.25 | 81.25 | 81.75 | 79.85 | 9.34M |
| January 29, 2026 | 82.15 | 80.4 | 80.4 | 82.2 | 80.4 | 5.77M |
| January 28, 2026 | 82.35 | 81.8 | 81.8 | 82.6 | 81.5 | 4.59M |
| January 27, 2026 | 82.5 | 82.75 | 82.75 | 82.9 | 81.35 | 7.17M |
| January 26, 2026 | 82 | 81.95 | 81.95 | 82.03 | 81.35 | 3.48M |
| January 23, 2026 | 80.5 | 81.45 | 81.45 | 81.45 | 80.18 | 4.78M |
| January 22, 2026 | 80 | 80.75 | 80.75 | 80.75 | 78.7 | 11.38M |
| January 21, 2026 | 79.9 | 79.25 | 79.25 | 80.25 | 78.67 | 13.89M |
| January 20, 2026 | 79.55 | 79.95 | 79.95 | 80.3 | 78.6 | 5.28M |
| January 19, 2026 | 80.3 | 79.4 | 79.4 | 80.3 | 79.05 | 4.71M |
| January 16, 2026 | 82.5 | 80.7 | 80.7 | 82.5 | 80.35 | 4.06M |
| January 15, 2026 | 79.55 | 81.2 | 81.2 | 81.2 | 79.3 | 4.59M |
| January 14, 2026 | 80.55 | 79.55 | 79.55 | 81.4 | 78.95 | 4.61M |
| January 13, 2026 | 81.2 | 80.75 | 80.75 | 81.6 | 80.15 | 8.7M |
| January 12, 2026 | 81.2 | 81.3 | 81.3 | 81.4 | 80.2 | 5.61M |
| January 09, 2026 | 80.3 | 81.2 | 81.2 | 81.5 | 80.1 | 5.46M |
| January 08, 2026 | 79.9 | 80 | 80 | 80.3 | 78.95 | 11.14M |
| January 07, 2026 | 81.45 | 80.15 | 80.15 | 81.45 | 78.85 | 11.89M |
| January 06, 2026 | 81.15 | 80.15 | 80.15 | 81.3 | 79.88 | 4M |
| January 05, 2026 | 81.6 | 80.55 | 80.55 | 81.6 | 79.85 | 5.63M |
| January 02, 2026 | 82.9 | 80.4 | 80.4 | 82.9 | 80.4 | 3.04M |
| December 31, 2025 | 83 | 82.35 | 82.35 | 83 | 82.12 | 1.01M |
| December 30, 2025 | 81.7 | 82.6 | 82.6 | 82.6 | 81.2 | 3.22M |
| December 29, 2025 | 81.6 | 81.4 | 81.4 | 82.3 | 80.55 | 2.78M |
| December 24, 2025 | 82.3 | 81.45 | 81.45 | 82.3 | 80.65 | 1.59M |
| December 23, 2025 | 80.75 | 81.1 | 81.1 | 81.1 | 80.3 | 4.12M |
| December 22, 2025 | 80.7 | 80.65 | 80.65 | 81.25 | 80.21 | 15.09M |
| December 19, 2025 | 83.5 | 81.1 | 81.1 | 83.5 | 81.1 | 26.87M |
| December 18, 2025 | 82.7 | 82.6 | 82.6 | 82.7 | 81.5 | 18.55M |
| December 17, 2025 | 82.45 | 82.05 | 82.05 | 82.8 | 81.65 | 12.04M |
| December 16, 2025 | 82.85 | 81.9 | 81.9 | 84.5 | 81.25 | 16.17M |
| December 15, 2025 | 83.2 | 82.45 | 82.45 | 83.85 | 81.85 | 6.47M |
| December 12, 2025 | 83.25 | 82.85 | 82.85 | 83.75 | 82.26 | 3.85M |
| December 11, 2025 | 83.5 | 82.95 | 82.95 | 84.7 | 81.6 | 5.81M |
| December 10, 2025 | 81.4 | 82.35 | 82.35 | 82.82 | 80.6 | 16.14M |
| December 09, 2025 | 80.35 | 81.4 | 81.4 | 81.75 | 79.6 | 14.76M |
| December 08, 2025 | 82.25 | 80.5 | 80.5 | 82.8 | 80.4 | 4.29M |
| December 05, 2025 | 82.5 | 82.2 | 82.2 | 84.7 | 82.1 | 5.05M |
| December 04, 2025 | 82 | 82.55 | 82.55 | 82.61 | 81.34 | 14.6M |
| December 03, 2025 | 79.85 | 81.7 | 81.7 | 81.85 | 79.85 | 5.6M |
| December 02, 2025 | 81.95 | 81.1 | 81.1 | 82.8 | 81 | 39.53M |
| December 01, 2025 | 82 | 82.2 | 82.2 | 82.49 | 81.45 | 3.35M |
| November 28, 2025 | 82.75 | 82.25 | 82.25 | 83 | 82 | 3.54M |
| November 27, 2025 | 81.55 | 82.45 | 82.45 | 82.6 | 80.85 | 12.61M |
| November 26, 2025 | 79.7 | 81.25 | 81.25 | 81.5 | 79.5 | 9.12M |