76.20
+1.1(+1.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 75.4 | 76.2 | 76.2 | 77.4 | 74.76 | 970,578 |
| February 19, 2026 | 80 | 75.1 | 75.1 | 80 | 75 | 1.13M |
| February 18, 2026 | 77 | 76.4 | 76.4 | 78.3 | 75.76 | 1.16M |
| February 17, 2026 | 81 | 77 | 77 | 81 | 76.2 | 1.1M |
| February 16, 2026 | 83 | 78.2 | 78.2 | 83 | 77.43 | 1.33M |
| February 13, 2026 | 78.7 | 78.3 | 78.3 | 82.1 | 78.1 | 911,467 |
| February 12, 2026 | 82.9 | 78.5 | 78.5 | 82.9 | 78.4 | 1.48M |
| February 11, 2026 | 82 | 79.8 | 79.8 | 85.03 | 79.8 | 4.26M |
| February 10, 2026 | 78.6 | 78.6 | 78.6 | 78.8 | 76.2 | 1.04M |
| February 09, 2026 | 77.4 | 76.5 | 76.5 | 77.9 | 75.2 | 1.58M |
| February 06, 2026 | 79 | 75.4 | 75.4 | 79 | 74 | 1.78M |
| February 05, 2026 | 81 | 76.9 | 76.9 | 81 | 76.5 | 1.16M |
| February 04, 2026 | 80.6 | 79.6 | 79.6 | 81.6 | 79.6 | 1.52M |
| February 03, 2026 | 84.6 | 80.3 | 80.3 | 84.6 | 80.3 | 1.76M |
| February 02, 2026 | 84 | 83.7 | 83.7 | 84.9 | 82 | 1.83M |
| January 30, 2026 | 83 | 84 | 84 | 85.5 | 83 | 1.02M |
| January 29, 2026 | 88 | 84.9 | 84.9 | 88 | 84.4 | 2.51M |
| January 28, 2026 | 90.9 | 86.4 | 86.4 | 90.9 | 86.2 | 1.24M |
| January 27, 2026 | 86 | 87.3 | 87.3 | 88.1 | 86 | 2.07M |
| January 26, 2026 | 88.9 | 87.4 | 87.4 | 89.3 | 87.1 | 1.7M |
| January 23, 2026 | 88.8 | 88.3 | 88.3 | 90.32 | 87.4 | 1.14M |
| January 22, 2026 | 91 | 89.1 | 89.1 | 91.8 | 88.3 | 1.63M |
| January 21, 2026 | 89.1 | 90.2 | 90.2 | 90.5 | 89 | 1.28M |
| January 20, 2026 | 88 | 89.4 | 89.4 | 89.8 | 87 | 3.5M |
| January 19, 2026 | 89.3 | 89.7 | 89.7 | 91 | 87.1 | 2.03M |
| January 16, 2026 | 91 | 90.2 | 90.2 | 92.4 | 88.2 | 2.12M |
| January 15, 2026 | 94.3 | 91.6 | 91.6 | 94.3 | 87.1 | 1.83M |
| January 14, 2026 | 99.7 | 94.3 | 94.3 | 99.7 | 93.8 | 1.83M |
| January 13, 2026 | 97 | 97.7 | 97.7 | 99.2 | 94.78 | 4.66M |
| January 12, 2026 | 95.1 | 94.6 | 94.6 | 96.42 | 92.1 | 3.11M |
| January 09, 2026 | 92.9 | 93.7 | 93.7 | 94.3 | 91.3 | 1.86M |
| January 08, 2026 | 92.5 | 91.8 | 91.8 | 93.2 | 89.9 | 1.77M |
| January 07, 2026 | 90 | 91.7 | 91.7 | 93.6 | 87.7 | 3.78M |
| January 06, 2026 | 86.8 | 87.4 | 87.4 | 88.4 | 85.1 | 1.45M |
| January 05, 2026 | 84.6 | 86.3 | 86.3 | 86.9 | 82.4 | 2.43M |
| January 02, 2026 | 86.4 | 84.6 | 84.6 | 88.7 | 83.8 | 1.89M |
| December 31, 2025 | 88.8 | 86.4 | 86.4 | 88.8 | 85.2 | 949,555 |
| December 30, 2025 | 86.4 | 86.6 | 86.6 | 86.7 | 85.57 | 920,003 |
| December 29, 2025 | 86 | 86.6 | 86.6 | 87.6 | 84.5 | 845,247 |
| December 24, 2025 | 86.2 | 86.2 | 86.2 | 87.3 | 86 | 891,880 |
| December 23, 2025 | 86.5 | 86.4 | 86.4 | 88.1 | 86 | 893,884 |
| December 22, 2025 | 87 | 86.7 | 86.7 | 87.99 | 85.9 | 4.81M |
| December 19, 2025 | 89.7 | 87.2 | 87.2 | 89.7 | 86.1 | 5.44M |
| December 18, 2025 | 88 | 88.9 | 88.9 | 88.9 | 86 | 13.59M |
| December 17, 2025 | 85 | 88 | 88 | 88.85 | 85 | 4.98M |
| December 16, 2025 | 85.9 | 85.3 | 85.3 | 87.27 | 84.1 | 1.73M |
| December 15, 2025 | 82 | 85.9 | 85.9 | 85.9 | 81 | 2.53M |
| December 12, 2025 | 81.7 | 80.8 | 80.8 | 82 | 78.7 | 2.1M |
| December 11, 2025 | 71.8 | 81.5 | 81.5 | 82.4 | 71.02 | 9.2M |
| December 10, 2025 | 78.6 | 77.1 | 77.1 | 81 | 76.62 | 1.01M |
| December 09, 2025 | 81 | 78.9 | 78.9 | 81 | 78 | 918,497 |
| December 08, 2025 | 79 | 78.6 | 78.6 | 81.4 | 78.07 | 1.35M |
| December 05, 2025 | 80 | 80.1 | 80.1 | 80.84 | 77 | 1.35M |
| December 04, 2025 | 79.7 | 78.1 | 78.1 | 79.7 | 76.75 | 1.35M |
| December 03, 2025 | 77.5 | 78.1 | 78.1 | 81.6 | 77.5 | 1.29M |
| December 02, 2025 | 81.1 | 77.7 | 77.7 | 81.1 | 77.5 | 1.71M |
| December 01, 2025 | 81.1 | 80.2 | 80.2 | 81.1 | 78.42 | 1.36M |
| November 28, 2025 | 74 | 79.8 | 79.8 | 81.06 | 74 | 3.01M |
| November 27, 2025 | 76.8 | 77.5 | 77.5 | 77.7 | 76.3 | 506,727 |
| November 26, 2025 | 76.9 | 76.8 | 76.8 | 77.4 | 74.4 | 1.78M |
