74.10
-0.4(-0.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 71.2 | 74.1 | 74.1 | 76 | 71.2 | 152,750 |
| February 19, 2026 | 76 | 74.5 | 74.5 | 76 | 71.2 | 66,183 |
| February 18, 2026 | 74.4 | 75.6 | 75.6 | 75.6 | 73.2 | 91,424 |
| February 17, 2026 | 75.6 | 71.9 | 71.9 | 75.6 | 71.2 | 94,688 |
| February 16, 2026 | 76 | 75.6 | 75.6 | 76 | 72.6 | 33,511 |
| February 13, 2026 | 71 | 74.7 | 74.7 | 76 | 71 | 281,859 |
| February 12, 2026 | 71.2 | 73 | 73 | 76 | 71.2 | 107,818 |
| February 11, 2026 | 74.2 | 73.2 | 73.2 | 74.2 | 73 | 32,901 |
| February 10, 2026 | 74.2 | 72.9 | 72.9 | 74.2 | 71.8 | 60,772 |
| February 09, 2026 | 71.2 | 72.7 | 72.7 | 73.4 | 69.8 | 351,142 |
| February 06, 2026 | 64.8 | 65 | 65 | 66 | 64.72 | 81,341 |
| February 05, 2026 | 67.8 | 65 | 65 | 67.8 | 65 | 126,387 |
| February 04, 2026 | 66.2 | 67.8 | 67.8 | 69.26 | 66.2 | 101,877 |
| February 03, 2026 | 67.22 | 68 | 68 | 69 | 65.6 | 98,386 |
| February 02, 2026 | 64.8 | 64.6 | 64.6 | 66.8 | 63.6 | 229,491 |
| January 30, 2026 | 71.6 | 65.8 | 65.8 | 72 | 65 | 429,403 |
| January 29, 2026 | 76 | 73.2 | 73.2 | 76 | 70.92 | 280,273 |
| January 28, 2026 | 72.6 | 74.4 | 74.4 | 74.4 | 72.6 | 101,018 |
| January 27, 2026 | 71.94 | 71.1 | 71.1 | 72.6 | 70.8 | 155,329 |
| January 26, 2026 | 69 | 69.4 | 68.97 | 70.2 | 68.2 | 321,726 |
| January 23, 2026 | 67.8 | 67 | 67 | 69 | 66.2 | 279,922 |
| January 22, 2026 | 64.8 | 66 | 66 | 68.2 | 63 | 264,742 |
| January 21, 2026 | 66.4 | 66.1 | 66.1 | 67.8 | 65.4 | 148,444 |
| January 20, 2026 | 64 | 65.3 | 65.3 | 66 | 64 | 15,271 |
| January 19, 2026 | 65.62 | 65.6 | 65.6 | 65.8 | 64.6 | 59,496 |
| January 16, 2026 | 65.4 | 64.24 | 64.24 | 68.6 | 64.2 | 122,574 |
| January 15, 2026 | 64.48 | 66.5 | 66.5 | 68.48 | 64 | 216,928 |
| January 14, 2026 | 65.47 | 64.99 | 64.99 | 65.8 | 62 | 30,622 |
| January 13, 2026 | 65.93 | 64.4 | 64.4 | 66 | 64.4 | 48,849 |
| January 12, 2026 | 64.21 | 66 | 66 | 66 | 63.2 | 111,901 |
| January 09, 2026 | 64.6 | 64.6 | 64.6 | 65.8 | 64.6 | 38,821 |
| January 08, 2026 | 63.05 | 63.4 | 63.4 | 64 | 62.41 | 209,173 |
| January 07, 2026 | 63.2 | 63.6 | 63.6 | 64 | 63 | 193,516 |
| January 06, 2026 | 63.45 | 63 | 63 | 63.8 | 61.4 | 155,352 |
| January 05, 2026 | 63.4 | 62.4 | 62.4 | 63.8 | 61.6 | 214,894 |
| January 02, 2026 | 60 | 60.8 | 60.8 | 62.8 | 60 | 136,370 |
| December 31, 2025 | 61.02 | 60 | 60 | 61.8 | 59 | 10,357 |
| December 30, 2025 | 63.2 | 61 | 61 | 63.2 | 59.4 | 171,193 |
| December 29, 2025 | 64 | 60.2 | 60.2 | 64 | 60.2 | 220,717 |
| December 24, 2025 | 64.8 | 64.6 | 64.6 | 65.8 | 62.8 | 17,841 |
| December 23, 2025 | 63.2 | 64.6 | 64.6 | 64.6 | 62.8 | 310,393 |
| December 22, 2025 | 61.6 | 63 | 63 | 63.2 | 61.54 | 288,015 |
| December 19, 2025 | 57.89 | 58.1 | 58.1 | 60 | 57.8 | 10,045 |
| December 18, 2025 | 57.8 | 59 | 59 | 59.6 | 57.8 | 444,151 |
| December 17, 2025 | 56.4 | 56.9 | 56.9 | 57.4 | 56.2 | 188,352 |
| December 16, 2025 | 55.8 | 53.5 | 53.5 | 55.8 | 53.4 | 66,730 |
| December 15, 2025 | 55.8 | 54.2 | 54.2 | 55.8 | 53.6 | 114,153 |
| December 12, 2025 | 55.8 | 54.3 | 54.3 | 55.8 | 53.4 | 27,927 |
| December 11, 2025 | 55.25 | 53.9 | 53.9 | 55.25 | 52.4 | 30,300 |
| December 10, 2025 | 52.4 | 54.7 | 54.7 | 55.2 | 52.4 | 51,462 |
| December 09, 2025 | 54.01 | 53.7 | 53.7 | 55.8 | 53.08 | 37,599 |
| December 08, 2025 | 55.8 | 54.4 | 54.4 | 55.8 | 54 | 42,337 |
| December 05, 2025 | 54.36 | 54.8 | 54.8 | 55.2 | 54.2 | 30,947 |
| December 04, 2025 | 58 | 54.7 | 54.7 | 58 | 54 | 184,510 |
| December 03, 2025 | 55.2 | 56 | 56 | 58 | 55.2 | 31,566 |
| December 02, 2025 | 56.8 | 56.8 | 56.8 | 58.15 | 56.4 | 230,299 |
| December 01, 2025 | 56 | 56.8 | 56.8 | 56.8 | 55.4 | 173,789 |
| November 28, 2025 | 54.4 | 54.2 | 54.2 | 55.8 | 54.2 | 257,816 |
| November 27, 2025 | 55.2 | 54.1 | 54.1 | 55.2 | 53.4 | 38,747 |
| November 26, 2025 | 53.4 | 54.3 | 54.3 | 54.4 | 52.5 | 239,224 |