76.00
-0.5(-0.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 79.5 | 76 | 76 | 79.5 | 75 | 85,319 |
| February 19, 2026 | 78.24 | 76.5 | 76.5 | 79.5 | 76.5 | 66,496 |
| February 18, 2026 | 81 | 78.1 | 78.1 | 81 | 78.1 | 15,304 |
| February 17, 2026 | 81 | 81 | 81 | 81 | 79 | 143,699 |
| February 16, 2026 | 80.5 | 80.5 | 80.5 | 81 | 78 | 19,038 |
| February 13, 2026 | 77.89 | 80.5 | 80.5 | 81 | 77.5 | 26,795 |
| February 12, 2026 | 80.5 | 80.5 | 80.5 | 80.55 | 77 | 21,736 |
| February 11, 2026 | 77 | 80.5 | 80.5 | 81 | 77 | 29,393 |
| February 10, 2026 | 80.56 | 81 | 81 | 82 | 77 | 32,289 |
| February 09, 2026 | 77.41 | 81 | 81 | 81 | 77 | 17,019 |
| February 06, 2026 | 78.32 | 79.3 | 78.8 | 79.3 | 77 | 47,865 |
| February 05, 2026 | 79.37 | 82.4 | 82.4 | 82.4 | 78.7 | 77,156 |
| February 04, 2026 | 82.22 | 80.6 | 80.6 | 82.4 | 80.6 | 40,706 |
| February 03, 2026 | 81 | 80.4 | 80.4 | 82.6 | 80.4 | 415,472 |
| February 02, 2026 | 79.44 | 81 | 81 | 82 | 78 | 174,878 |
| January 30, 2026 | 81.98 | 77.8 | 77.8 | 82.6 | 77.8 | 60,936 |
| January 29, 2026 | 82 | 80 | 80 | 82.2 | 79.44 | 199,015 |
| January 28, 2026 | 79.53 | 80.72 | 80.72 | 82.6 | 79.53 | 35,680 |
| January 27, 2026 | 82 | 82.6 | 82.6 | 82.6 | 78.8 | 309,330 |
| January 26, 2026 | 81.8 | 80.6 | 80.6 | 82.5 | 77.2 | 256,716 |
| January 23, 2026 | 80.82 | 79 | 79 | 81.8 | 77.2 | 76,850 |
| January 22, 2026 | 77.79 | 82 | 82 | 82 | 77.79 | 146,486 |
| January 21, 2026 | 77.73 | 79.1 | 79.1 | 81.38 | 77 | 46,472 |
| January 20, 2026 | 80.33 | 80 | 80 | 82 | 79.5 | 882,024 |
| January 19, 2026 | 79.7 | 80 | 80 | 80.8 | 78.4 | 56,190 |
| January 16, 2026 | 79.6 | 80.8 | 80.8 | 80.8 | 78.8 | 42,482 |
| January 15, 2026 | 79.3 | 79.4 | 79.4 | 80.8 | 78.8 | 92,769 |
| January 14, 2026 | 78.86 | 80.03 | 80.03 | 80.03 | 78.86 | 9,675 |
| January 13, 2026 | 79.45 | 80.8 | 80.8 | 80.8 | 78.2 | 50,599 |
| January 12, 2026 | 80 | 79.1 | 79.1 | 80 | 78.2 | 1.12M |
| January 09, 2026 | 79.45 | 80 | 80 | 80 | 76.33 | 48,320 |
| January 08, 2026 | 77.26 | 79 | 79 | 80 | 75 | 308,529 |
| January 07, 2026 | 74.99 | 75 | 75 | 78.2 | 74.2 | 50,948 |
| January 06, 2026 | 78 | 75 | 75 | 78 | 74.58 | 30,782 |
| January 05, 2026 | 75 | 75 | 75 | 78 | 74.2 | 19,306 |
| January 02, 2026 | 74.82 | 76.1 | 76.1 | 76.1 | 74.82 | 10,648 |
| December 31, 2025 | 75.39 | 76.7 | 76.7 | 77.9 | 75.39 | 121,436 |
| December 30, 2025 | 75.16 | 76 | 76 | 77.6 | 75.05 | 8,993 |
| December 29, 2025 | 77.52 | 75.4 | 75.4 | 79.6 | 75.4 | 27,196 |
| December 24, 2025 | 77.2 | 77.2 | 77.2 | 80 | 76.64 | 139,250 |
| December 23, 2025 | 77.2 | 77.2 | 77.2 | 80 | 77.2 | 46,119 |
| December 22, 2025 | 79.97 | 80 | 80 | 80 | 77.51 | 44,048 |
| December 19, 2025 | 80 | 80 | 80 | 80 | 78.59 | 43,162 |
| December 18, 2025 | 77.78 | 78.1 | 78.1 | 78.1 | 77.2 | 16,885 |
| December 17, 2025 | 77.76 | 77.4 | 77.4 | 79 | 77.2 | 20,544 |
| December 16, 2025 | 77.36 | 77.76 | 77.76 | 78.4 | 77.16 | 77,391 |
| December 15, 2025 | 77.45 | 77.6 | 77.6 | 78.4 | 76.4 | 148,693 |
| December 12, 2025 | 77.6 | 76.86 | 76.86 | 77.6 | 76.86 | 23,520 |
| December 11, 2025 | 76.86 | 77.6 | 77.6 | 77.6 | 76.86 | 7,549 |
| December 10, 2025 | 77 | 76.6 | 76.6 | 77.6 | 76.6 | 12,708 |
| December 09, 2025 | 77.21 | 77 | 77 | 77.6 | 75.8 | 75,305 |
| December 08, 2025 | 76.94 | 75.6 | 75.6 | 76.96 | 75.6 | 15,525 |
| December 05, 2025 | 77 | 77.5 | 77.5 | 77.8 | 77 | 85,528 |
| December 04, 2025 | 77.8 | 76.6 | 76.6 | 77.8 | 76.2 | 56,388 |
| December 03, 2025 | 77.4 | 77 | 77 | 77.4 | 77 | 6,253 |
| December 02, 2025 | 76.86 | 75.6 | 75.6 | 76.95 | 75.6 | 226,749 |
| December 01, 2025 | 77 | 77.6 | 77.6 | 77.8 | 77 | 23,385 |
| November 28, 2025 | 76.7 | 77.6 | 77.6 | 77.8 | 76.7 | 109,498 |
| November 27, 2025 | 75.2 | 77.6 | 77.6 | 77.6 | 75.2 | 998 |
| November 26, 2025 | 76.79 | 77.6 | 77.6 | 77.6 | 76.79 | 39,695 |