81.50
-0.5(-0.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 82 | 81.5 | 81.5 | 83 | 80.13 | 342,715 |
| February 19, 2026 | 85 | 82 | 82 | 85 | 81 | 1.5M |
| February 18, 2026 | 83 | 83 | 83 | 85 | 81.5 | 2.25M |
| February 17, 2026 | 83.5 | 84 | 84 | 85 | 81 | 289,531 |
| February 16, 2026 | 83.5 | 85 | 85 | 85 | 82 | 111,549 |
| February 13, 2026 | 83 | 83.5 | 83.5 | 86 | 82 | 538,728 |
| February 12, 2026 | 82 | 81 | 81 | 83 | 81 | 49,730 |
| February 11, 2026 | 82 | 82 | 82 | 83 | 81 | 25,219 |
| February 10, 2026 | 82 | 82 | 82 | 83 | 81 | 41,920 |
| February 09, 2026 | 82 | 82 | 82 | 83 | 81 | 82,272 |
| February 06, 2026 | 81 | 82 | 82 | 83 | 81 | 430,743 |
| February 05, 2026 | 82 | 82 | 82 | 83 | 81 | 257,803 |
| February 04, 2026 | 82 | 82 | 82 | 83 | 81 | 96,867 |
| February 03, 2026 | 82 | 82 | 82 | 83 | 81 | 82,036 |
| February 02, 2026 | 82 | 82 | 82 | 83 | 81 | 58,153 |
| January 30, 2026 | 83 | 82 | 82 | 84 | 82 | 255,038 |
| January 29, 2026 | 81.5 | 83 | 83 | 84.9 | 80 | 189,383 |
| January 28, 2026 | 81.25 | 81.5 | 81.5 | 84 | 79 | 107,300 |
| January 27, 2026 | 81 | 80 | 80 | 83 | 79 | 312,587 |
| January 26, 2026 | 82 | 81 | 81 | 84 | 79 | 1.18M |
| January 23, 2026 | 81 | 82 | 82 | 84 | 80 | 64,311 |
| January 22, 2026 | 79.32 | 80 | 80 | 82 | 78 | 308,030 |
| January 21, 2026 | 79 | 79 | 79 | 80 | 78 | 48,359 |
| January 20, 2026 | 79 | 78.4 | 78.4 | 80 | 78 | 105,170 |
| January 19, 2026 | 81.2 | 79 | 79 | 84 | 78 | 209,760 |
| January 16, 2026 | 82.5 | 82.15 | 82.15 | 84 | 80 | 118,971 |
| January 15, 2026 | 78 | 82 | 82 | 84 | 77 | 343,587 |
| January 14, 2026 | 77.5 | 77.5 | 77.5 | 80 | 77.25 | 142,438 |
| January 13, 2026 | 74 | 78 | 78 | 78.99 | 74 | 127,262 |
| January 12, 2026 | 76.5 | 75 | 75 | 77.7 | 74 | 180,305 |
| January 09, 2026 | 76 | 75 | 75 | 79 | 74.5 | 189,701 |
| January 08, 2026 | 76 | 76 | 76 | 77 | 73 | 164,056 |
| January 07, 2026 | 79 | 76 | 76 | 80 | 75 | 71,079 |
| January 06, 2026 | 83 | 78.8 | 78.8 | 84 | 78 | 115,721 |
| January 05, 2026 | 79 | 83 | 83 | 85 | 78 | 405,948 |
| January 02, 2026 | 84.5 | 79 | 79 | 85 | 78 | 450,382 |
| December 31, 2025 | 88.4 | 86 | 86 | 89 | 83 | 120,540 |
| December 30, 2025 | 86.5 | 88 | 88 | 90 | 85 | 237,551 |
| December 29, 2025 | 83.5 | 86.5 | 86.5 | 88 | 82 | 139,930 |
| December 24, 2025 | 83 | 83.5 | 83.5 | 85 | 81 | 40,632 |
| December 23, 2025 | 81.33 | 83 | 83 | 85 | 81 | 151,561 |
| December 22, 2025 | 80 | 82.6 | 82.6 | 85 | 80 | 199,209 |
| December 19, 2025 | 79.5 | 80 | 80 | 82 | 78 | 250,938 |
| December 18, 2025 | 75 | 79.8 | 79.8 | 79.8 | 74 | 240,145 |
| December 17, 2025 | 75.5 | 75 | 75 | 76 | 74 | 92,307 |
| December 16, 2025 | 75.5 | 75.5 | 75.5 | 77 | 74 | 77,929 |
| December 15, 2025 | 75 | 75 | 75 | 77 | 74 | 464,541 |
| December 12, 2025 | 75.5 | 75 | 75 | 77 | 74 | 86,355 |
| December 11, 2025 | 75 | 75.5 | 75.5 | 77 | 74 | 102,605 |
| December 10, 2025 | 74.5 | 75 | 75 | 76 | 74 | 756,081 |
| December 09, 2025 | 74 | 74 | 74 | 74.96 | 73 | 723,180 |
| December 08, 2025 | 72 | 73 | 73 | 74.96 | 72 | 317,377 |
| December 05, 2025 | 72 | 71 | 71 | 72.5 | 71 | 63,515 |
| December 04, 2025 | 75 | 71.5 | 71.5 | 75 | 70 | 778,045 |
| December 03, 2025 | 76 | 74.8 | 74.8 | 82 | 74.25 | 845,409 |
| December 02, 2025 | 72 | 74.4 | 74.4 | 76 | 71.6 | 315,764 |
| December 01, 2025 | 72.5 | 72 | 72 | 73.4 | 71 | 160,410 |
| November 28, 2025 | 74 | 73 | 73 | 74.4 | 72 | 123,037 |
| November 27, 2025 | 73.5 | 74 | 74 | 76 | 72 | 435,258 |
| November 26, 2025 | 69 | 72.5 | 72.5 | 74.5 | 68 | 184,313 |