74.20
-0.8(-1.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 74 | 74.2 | 74.2 | 75.8 | 73.75 | 66,930 |
| February 19, 2026 | 75 | 75 | 75 | 76.8 | 73.2 | 84,910 |
| February 18, 2026 | 74 | 74.4 | 74.4 | 75.4 | 74 | 254,529 |
| February 17, 2026 | 74.4 | 74.4 | 74.4 | 74.8 | 73.43 | 48,020 |
| February 16, 2026 | 72.4 | 72.9 | 72.9 | 74 | 72.2 | 44,746 |
| February 13, 2026 | 73.8 | 71.8 | 71.8 | 73.8 | 71.8 | 142,765 |
| February 12, 2026 | 72.8 | 72.8 | 72.8 | 74.2 | 72.33 | 283,668 |
| February 11, 2026 | 74.4 | 72.8 | 72.8 | 74.4 | 72.2 | 53,142 |
| February 10, 2026 | 74.2 | 73.8 | 73.8 | 74.2 | 71.2 | 107,550 |
| February 09, 2026 | 72.6 | 72.8 | 72.8 | 73.6 | 72 | 97,668 |
| February 06, 2026 | 71.4 | 71.8 | 71.8 | 72.52 | 70.6 | 116,317 |
| February 05, 2026 | 71.6 | 71.8 | 71.8 | 73.4 | 70.2 | 27,901 |
| February 04, 2026 | 71.6 | 70 | 70 | 71.6 | 69.83 | 99,045 |
| February 03, 2026 | 73 | 71.8 | 71.8 | 73 | 71.4 | 15,943 |
| February 02, 2026 | 69.4 | 71.6 | 71.6 | 71.8 | 68.8 | 56,339 |
| January 30, 2026 | 70 | 70.2 | 70.2 | 72 | 70 | 193,322 |
| January 29, 2026 | 72.2 | 72.2 | 72.2 | 73.45 | 71.2 | 144,704 |
| January 28, 2026 | 70 | 70 | 70 | 70.6 | 69.6 | 48,053 |
| January 27, 2026 | 69.55 | 68.8 | 68.8 | 70.2 | 68.6 | 132,598 |
| January 26, 2026 | 68.8 | 69.4 | 69.4 | 69.8 | 68.2 | 44,280 |
| January 23, 2026 | 69 | 69.6 | 69.6 | 69.77 | 68.44 | 113,682 |
| January 22, 2026 | 69.4 | 69.6 | 69.6 | 70.6 | 68.8 | 203,596 |
| January 21, 2026 | 67.2 | 68 | 68 | 68.2 | 66.8 | 94,135 |
| January 20, 2026 | 66.77 | 67.2 | 67.2 | 67.6 | 65.6 | 88,040 |
| January 19, 2026 | 66.2 | 67 | 67 | 68 | 65.4 | 65,625 |
| January 16, 2026 | 67.4 | 67.6 | 67.6 | 67.77 | 66.4 | 247,167 |
| January 15, 2026 | 67.6 | 68 | 68 | 69 | 67 | 125,696 |
| January 14, 2026 | 66 | 67.8 | 67.8 | 67.8 | 66 | 331,498 |
| January 13, 2026 | 70 | 67.6 | 67.6 | 70 | 67 | 78,649 |
| January 12, 2026 | 70 | 69 | 69 | 70 | 67.15 | 225,388 |
| January 09, 2026 | 69.4 | 68.4 | 68.4 | 69.4 | 67.4 | 68,024 |
| January 08, 2026 | 68.4 | 68.6 | 68.6 | 68.6 | 67.4 | 37,748 |
| January 07, 2026 | 70 | 69.4 | 69.4 | 70 | 67.4 | 120,896 |
| January 06, 2026 | 69.2 | 70.2 | 70.2 | 70.2 | 68.2 | 208,292 |
| January 05, 2026 | 67.78 | 68.8 | 68.8 | 68.8 | 67.2 | 42,251 |
| January 02, 2026 | 67.2 | 68.6 | 68.6 | 68.8 | 66 | 115,409 |
| December 31, 2025 | 66.8 | 67.4 | 67.4 | 67.4 | 65.88 | 144,369 |
| December 30, 2025 | 66 | 66.4 | 66.4 | 66.4 | 63.2 | 616,687 |
| December 29, 2025 | 64.8 | 66 | 66 | 66 | 64.8 | 47,344 |
| December 24, 2025 | 65.6 | 65.4 | 65.4 | 65.8 | 64.6 | 57,741 |
| December 23, 2025 | 64.8 | 64.8 | 64.8 | 65.6 | 64.2 | 100,630 |
| December 22, 2025 | 65.6 | 64.4 | 64.4 | 65.6 | 63.4 | 125,068 |
| December 19, 2025 | 65.8 | 64.8 | 64.8 | 65.8 | 64 | 352,809 |
| December 18, 2025 | 65 | 65.6 | 65.6 | 65.66 | 64.2 | 476,811 |
| December 17, 2025 | 63.57 | 63.8 | 63.8 | 64.2 | 63.42 | 164,084 |
| December 16, 2025 | 63 | 63 | 63 | 63.8 | 60 | 350,499 |
| December 15, 2025 | 62 | 63.4 | 63.4 | 64.4 | 62 | 808,134 |
| December 12, 2025 | 62.4 | 62.6 | 62.6 | 63.58 | 62.4 | 494,350 |
| December 11, 2025 | 62.2 | 61.8 | 61.8 | 62.8 | 61 | 379,287 |
| December 10, 2025 | 61.8 | 61.2 | 61.2 | 62.2 | 61 | 280,726 |
| December 09, 2025 | 62 | 62.4 | 62.4 | 62.4 | 61 | 528,423 |
| December 08, 2025 | 62.4 | 61 | 61 | 62.4 | 60.6 | 81,771 |
| December 05, 2025 | 61.4 | 61 | 61 | 62.2 | 61 | 1.19M |
| December 04, 2025 | 59.4 | 60.2 | 60.2 | 61 | 59.4 | 121,255 |
| December 03, 2025 | 60.9 | 60.6 | 60.6 | 61.4 | 60.4 | 30,041 |
| December 02, 2025 | 61.6 | 60.8 | 60.8 | 62.2 | 60.5 | 65,240 |
| December 01, 2025 | 60.2 | 60.8 | 60.8 | 61.6 | 60 | 27,598 |
| November 28, 2025 | 62.6 | 61 | 61 | 62.6 | 60.2 | 134,670 |
| November 27, 2025 | 62.6 | 60.8 | 60.8 | 62.85 | 60.8 | 93,045 |
| November 26, 2025 | 61.4 | 62 | 62 | 63 | 61.4 | 219,708 |