87.90
+0.3(+0.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 87.9 | 87.9 | 87.9 | 88.6 | 87.1 | 260,897 |
| February 19, 2026 | 87.6 | 87.6 | 87.6 | 90.7 | 87.2 | 998,287 |
| February 18, 2026 | 90.8 | 87.6 | 87.6 | 90.8 | 87.5 | 2.95M |
| February 17, 2026 | 91 | 87.8 | 87.8 | 91 | 86.9 | 497,082 |
| February 16, 2026 | 87.5 | 87 | 87 | 90 | 87 | 1.19M |
| February 13, 2026 | 88.8 | 89.1 | 89.1 | 90.9 | 87.9 | 905,329 |
| February 12, 2026 | 89 | 88 | 88 | 90.2 | 87.7 | 929,952 |
| February 11, 2026 | 84.9 | 88.2 | 88.2 | 90 | 82.8 | 3.85M |
| February 10, 2026 | 85 | 83.1 | 83.1 | 85 | 81.5 | 828,082 |
| February 09, 2026 | 82 | 82.1 | 82.1 | 84.7 | 81.5 | 1.98M |
| February 06, 2026 | 82.06 | 81.8 | 81.8 | 83.5 | 81.5 | 549,527 |
| February 05, 2026 | 83.85 | 81.6 | 81.6 | 83.85 | 81.24 | 1.06M |
| February 04, 2026 | 83 | 84 | 83.05 | 84.9 | 83 | 397,640 |
| February 03, 2026 | 84.9 | 83.5 | 82.56 | 84.9 | 83 | 1.61M |
| February 02, 2026 | 83.4 | 83.1 | 83.1 | 83.5 | 82.6 | 958,110 |
| January 30, 2026 | 83.8 | 83 | 83 | 83.8 | 83 | 1.64M |
| January 29, 2026 | 83.51 | 83.1 | 83.1 | 83.9 | 83 | 713,308 |
| January 28, 2026 | 83.9 | 83.4 | 83.4 | 83.9 | 81.2 | 779,749 |
| January 27, 2026 | 83.44 | 83 | 83 | 83.44 | 82.2 | 1.73M |
| January 26, 2026 | 83.19 | 83 | 83 | 85 | 83 | 1.73M |
| January 23, 2026 | 83.1 | 82.7 | 82.7 | 83.6 | 82.7 | 1.63M |
| January 22, 2026 | 83.43 | 83 | 83 | 84.4 | 80.9 | 1.14M |
| January 21, 2026 | 83 | 83.2 | 83.2 | 84 | 83 | 1.12M |
| January 20, 2026 | 83.19 | 83.2 | 83.2 | 83.34 | 82.6 | 920,912 |
| January 19, 2026 | 83.7 | 83.2 | 83.2 | 83.9 | 81.5 | 2.1M |
| January 16, 2026 | 82.8 | 83.5 | 83.5 | 84 | 82.4 | 10.09M |
| January 15, 2026 | 82.2 | 82.8 | 82.8 | 83.4 | 82.2 | 994,412 |
| January 14, 2026 | 82.9 | 82.2 | 82.2 | 82.9 | 81.4 | 2.07M |
| January 13, 2026 | 83.1 | 81.8 | 81.8 | 85.4 | 81 | 5.71M |
| January 12, 2026 | 78.5 | 77.5 | 77.5 | 78.5 | 76.8 | 1.33M |
| January 09, 2026 | 77.33 | 77.7 | 77.7 | 77.7 | 77.2 | 729,319 |
| January 08, 2026 | 77.03 | 77.3 | 77.3 | 77.8 | 76.5 | 856,142 |
| January 07, 2026 | 74.5 | 76.9 | 76.9 | 77 | 74.5 | 725,093 |
| January 06, 2026 | 74.27 | 75.2 | 75.2 | 75.4 | 73.5 | 529,576 |
| January 05, 2026 | 75 | 74.3 | 74.3 | 75 | 73.3 | 940,064 |
| January 02, 2026 | 75 | 73.5 | 73.5 | 75 | 73.3 | 1.02M |
| December 31, 2025 | 72.99 | 74.1 | 74.1 | 75.6 | 72.99 | 142,525 |
| December 30, 2025 | 75.6 | 73.7 | 73.7 | 75.6 | 73.5 | 436,084 |
| December 29, 2025 | 75.5 | 73.7 | 73.7 | 75.5 | 72.7 | 304,272 |
| December 24, 2025 | 74.9 | 72.8 | 72.8 | 75 | 72.5 | 224,522 |
| December 23, 2025 | 73.97 | 73.3 | 73.3 | 75.6 | 72.6 | 696,544 |
| December 22, 2025 | 72.2 | 73.5 | 73.5 | 75 | 72.2 | 203,946 |
| December 19, 2025 | 74.6 | 73.6 | 73.6 | 75.35 | 72.5 | 3.24M |
| December 18, 2025 | 71.9 | 73.4 | 73.4 | 74.6 | 71.9 | 717,001 |
| December 17, 2025 | 73.6 | 73.4 | 73.4 | 74 | 72.88 | 934,557 |
| December 16, 2025 | 75 | 72.3 | 72.3 | 75 | 72.3 | 1.83M |
| December 15, 2025 | 74 | 72.5 | 72.5 | 74 | 72.2 | 3.42M |
| December 12, 2025 | 72.78 | 72.4 | 72.4 | 73.3 | 72 | 582,198 |
| December 11, 2025 | 73.5 | 72.2 | 72.2 | 73.5 | 72.2 | 844,665 |
| December 10, 2025 | 75.3 | 72.5 | 72.5 | 75.3 | 72 | 2.06M |
| December 09, 2025 | 74.3 | 73.5 | 73.5 | 75.1 | 71.9 | 2.26M |
| December 08, 2025 | 73.9 | 74.6 | 74.6 | 76.1 | 73.9 | 1.07M |
| December 05, 2025 | 75.14 | 75.8 | 75.8 | 76.2 | 74.7 | 971,046 |
| December 04, 2025 | 73 | 75.9 | 75.9 | 76 | 73 | 786,815 |
| December 03, 2025 | 75 | 75.1 | 75.1 | 75.94 | 74.54 | 809,525 |
| December 02, 2025 | 73.8 | 75.1 | 75.1 | 76.3 | 73.8 | 736,313 |
| December 01, 2025 | 76 | 75.7 | 75.7 | 76.4 | 74.63 | 1.05M |
| November 28, 2025 | 75.71 | 75.4 | 75.4 | 77 | 75 | 640,557 |
| November 27, 2025 | 77.4 | 75.7 | 75.7 | 77.4 | 75 | 350,464 |
| November 26, 2025 | 76 | 75.3 | 75.3 | 76 | 73.68 | 908,241 |