76.40
+0.4(+0.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 76.8 | 76.4 | 76.4 | 76.9 | 75.6 | 756,072 |
| February 19, 2026 | 76.8 | 76 | 76 | 76.8 | 75.4 | 1.07M |
| February 18, 2026 | 75 | 75.4 | 75.4 | 76.7 | 75 | 1.04M |
| February 17, 2026 | 74.9 | 75.9 | 75.9 | 76.1 | 74.8 | 1.17M |
| February 16, 2026 | 71 | 74.7 | 74.7 | 75.2 | 71 | 1.7M |
| February 13, 2026 | 74 | 73.9 | 73.9 | 74 | 72.7 | 1.25M |
| February 12, 2026 | 73.51 | 73.3 | 73.3 | 74.1 | 72.3 | 1.75M |
| February 11, 2026 | 73.25 | 73.6 | 73.6 | 74 | 72.8 | 1.53M |
| February 10, 2026 | 74 | 73.6 | 73.6 | 74 | 72.7 | 2.19M |
| February 09, 2026 | 73.12 | 73.3 | 73.3 | 74 | 72.3 | 2.01M |
| February 06, 2026 | 70.97 | 72.9 | 72.9 | 72.9 | 70.3 | 1.26M |
| February 05, 2026 | 71 | 71 | 71 | 72.6 | 70.5 | 2.52M |
| February 04, 2026 | 72.2 | 71.9 | 71.9 | 73 | 71.85 | 5.86M |
| February 03, 2026 | 73.8 | 72 | 72 | 74 | 71.6 | 6.46M |
| February 02, 2026 | 74 | 73.4 | 73.4 | 74 | 72.3 | 1.21M |
| January 30, 2026 | 74 | 72.6 | 72.6 | 74 | 71.7 | 1.98M |
| January 29, 2026 | 74 | 72.5 | 72.5 | 74 | 72.5 | 1.44M |
| January 28, 2026 | 73.1 | 73.8 | 73.8 | 74.4 | 69.8 | 2.64M |
| January 27, 2026 | 73.2 | 70.3 | 70.3 | 73.2 | 69.24 | 1.57M |
| January 26, 2026 | 69 | 69.9 | 69.9 | 70.2 | 68 | 890,306 |
| January 23, 2026 | 68.2 | 69.3 | 69.3 | 70.4 | 68.2 | 842,627 |
| January 22, 2026 | 67.5 | 69.9 | 69.9 | 70.7 | 67.5 | 786,045 |
| January 21, 2026 | 69.3 | 69.5 | 69.5 | 70.3 | 68.5 | 775,838 |
| January 20, 2026 | 69.3 | 69.8 | 69.8 | 71.6 | 69.3 | 755,216 |
| January 19, 2026 | 69.3 | 71 | 71 | 72.5 | 69.3 | 663,659 |
| January 16, 2026 | 71.92 | 71.9 | 71.9 | 73.3 | 70.1 | 778,400 |
| January 15, 2026 | 73.8 | 71.7 | 71.7 | 73.8 | 70.4 | 1.14M |
| January 14, 2026 | 69.3 | 71 | 71 | 71.3 | 69.3 | 950,001 |
| January 13, 2026 | 71 | 70.5 | 70.5 | 72.5 | 69.1 | 816,899 |
| January 12, 2026 | 70 | 70.2 | 70.2 | 71.9 | 69.7 | 1.23M |
| January 09, 2026 | 72.7 | 71.7 | 71.7 | 72.9 | 71.1 | 680,230 |
| January 08, 2026 | 72 | 72.5 | 72.5 | 72.8 | 71.3 | 1.03M |
| January 07, 2026 | 68.7 | 71.8 | 71.8 | 72.2 | 68.7 | 616,898 |
| January 06, 2026 | 70.36 | 70.4 | 70.4 | 70.8 | 68.7 | 1.3M |
| January 05, 2026 | 69.5 | 70.5 | 70.5 | 70.6 | 68.23 | 1.45M |
| January 02, 2026 | 68.8 | 68.8 | 68.8 | 70.1 | 68.2 | 1.22M |
| December 31, 2025 | 71.6 | 69.1 | 69.1 | 71.6 | 68.8 | 177,194 |
| December 30, 2025 | 71.9 | 69.3 | 69.3 | 71.9 | 68.4 | 495,678 |
| December 29, 2025 | 70 | 69.2 | 69.2 | 70 | 67.5 | 1.28M |
| December 24, 2025 | 67.5 | 68 | 68 | 68.9 | 67.5 | 338,767 |
| December 23, 2025 | 69.06 | 68.3 | 68.3 | 71.6 | 67.7 | 400,423 |
| December 22, 2025 | 66.1 | 68.5 | 68.5 | 70.2 | 66.1 | 1.04M |
| December 19, 2025 | 67.8 | 67.4 | 67.4 | 68.6 | 67.2 | 3.13M |
| December 18, 2025 | 71.2 | 68 | 68 | 71.2 | 67.5 | 1.67M |
| December 17, 2025 | 69.2 | 68 | 68 | 69.4 | 66.2 | 1.1M |
| December 16, 2025 | 66.5 | 66.5 | 66.5 | 67.5 | 65.7 | 2.52M |
| December 15, 2025 | 68.6 | 66.8 | 66.8 | 68.6 | 66.8 | 1.29M |
| December 12, 2025 | 67.1 | 67.8 | 67.8 | 69.3 | 67.1 | 1.44M |
| December 11, 2025 | 72.8 | 67.8 | 67.8 | 72.9 | 66.9 | 2.36M |
| December 10, 2025 | 70.6 | 72 | 68.9 | 72.7 | 70.6 | 1.92M |
| December 09, 2025 | 72.6 | 72.1 | 72.1 | 72.9 | 70.9 | 1.56M |
| December 08, 2025 | 72.5 | 72.5 | 72.5 | 74.3 | 72 | 1.81M |
| December 05, 2025 | 72.5 | 73.6 | 73.6 | 74.3 | 72.5 | 1.25M |
| December 04, 2025 | 73 | 73.4 | 73.4 | 74.2 | 70.4 | 565,468 |
| December 03, 2025 | 74.6 | 73.1 | 73.1 | 74.8 | 72.5 | 1.38M |
| December 02, 2025 | 73 | 72.8 | 72.8 | 73.7 | 71.3 | 2.12M |
| December 01, 2025 | 71.9 | 72.1 | 72.1 | 72.9 | 70.5 | 973,569 |
| November 28, 2025 | 69 | 72.4 | 72.4 | 72.64 | 69 | 1.39M |
| November 27, 2025 | 69.5 | 71.5 | 71.5 | 71.7 | 69.4 | 571,473 |
| November 26, 2025 | 67.7 | 69.5 | 69.5 | 71.6 | 67.1 | 1.86M |