82.00
-0.1(-0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 82.1 | 82 | 82 | 82.4 | 81.8 | 1.43M |
| February 19, 2026 | 81.7 | 82.1 | 82.1 | 82.5 | 81.7 | 1.92M |
| February 18, 2026 | 81.2 | 82.3 | 82.3 | 82.3 | 81.1 | 1.77M |
| February 17, 2026 | 80.3 | 81.7 | 81.7 | 81.7 | 80.1 | 3.45M |
| February 16, 2026 | 79.8 | 80.4 | 80.4 | 80.8 | 79.8 | 3.83M |
| February 13, 2026 | 79.3 | 79.8 | 79.8 | 79.9 | 79.17 | 1.61M |
| February 12, 2026 | 79.84 | 79.4 | 79.4 | 80 | 79.4 | 6.79M |
| February 11, 2026 | 79.9 | 79.8 | 79.8 | 80.2 | 79.1 | 2.28M |
| February 10, 2026 | 79.9 | 79.7 | 79.7 | 80.03 | 79.6 | 1.76M |
| February 09, 2026 | 80.2 | 79.6 | 79.6 | 80.7 | 79.52 | 2.99M |
| February 06, 2026 | 79.9 | 80.1 | 80.1 | 80.3 | 79.34 | 2.56M |
| February 05, 2026 | 79.83 | 79.9 | 79.9 | 80.3 | 79.5 | 2.3M |
| February 04, 2026 | 80 | 79.9 | 79.9 | 80.4 | 79.5 | 2.52M |
| February 03, 2026 | 79.9 | 79.9 | 79.9 | 80.5 | 79.2 | 2.41M |
| February 02, 2026 | 80 | 79.8 | 79.8 | 80 | 79.35 | 2.14M |
| January 30, 2026 | 79.4 | 79.6 | 79.6 | 80.2 | 79.4 | 4.36M |
| January 29, 2026 | 80 | 79.9 | 79.9 | 80.35 | 79.2 | 10.56M |
| January 28, 2026 | 80.7 | 80.8 | 79.08 | 81.2 | 80.4 | 4.33M |
| January 27, 2026 | 80.14 | 80.7 | 78.98 | 80.7 | 79.4 | 5.12M |
| January 26, 2026 | 80.32 | 79.7 | 78 | 80.6 | 79.7 | 3.36M |
| January 23, 2026 | 80.48 | 80.1 | 78.4 | 81 | 79.9 | 2.57M |
| January 22, 2026 | 80.2 | 80.3 | 78.59 | 81 | 80.2 | 2.36M |
| January 21, 2026 | 80.2 | 80.1 | 80.1 | 81 | 79.9 | 2.23M |
| January 20, 2026 | 80.4 | 80 | 80 | 80.4 | 79.8 | 1.88M |
| January 19, 2026 | 80.4 | 80.5 | 80.5 | 80.6 | 79.7 | 2.46M |
| January 16, 2026 | 80.3 | 80.6 | 80.6 | 80.84 | 80.1 | 1.78M |
| January 15, 2026 | 80.2 | 80.5 | 80.5 | 80.7 | 79.7 | 2.29M |
| January 14, 2026 | 80.2 | 79.8 | 79.8 | 80.2 | 79.7 | 4.48M |
| January 13, 2026 | 80.15 | 80 | 80 | 80.2 | 79.7 | 3.99M |
| January 12, 2026 | 79.6 | 80.2 | 80.2 | 80.3 | 79.6 | 2.18M |
| January 09, 2026 | 80 | 79.6 | 79.6 | 80.1 | 79.5 | 2.19M |
| January 08, 2026 | 78.8 | 79.5 | 79.5 | 79.7 | 78.8 | 2.11M |
| January 07, 2026 | 79.3 | 79.4 | 79.4 | 79.6 | 78.9 | 2.38M |
| January 06, 2026 | 78.95 | 79 | 79 | 79.6 | 78.7 | 2.33M |
| January 05, 2026 | 78.62 | 78.8 | 78.8 | 79.4 | 78.1 | 2.8M |
| January 02, 2026 | 79.19 | 78.5 | 78.5 | 79.5 | 78.4 | 1.78M |
| December 31, 2025 | 79.15 | 79 | 79 | 79.4 | 79 | 683,588 |
| December 30, 2025 | 79 | 79 | 79 | 79.19 | 77.9 | 1.52M |
| December 29, 2025 | 79.17 | 78.8 | 78.8 | 79.4 | 78.23 | 1.26M |
| December 24, 2025 | 79 | 78.8 | 78.8 | 79.6 | 78.5 | 809,055 |
| December 23, 2025 | 79.4 | 79 | 79 | 79.5 | 78.67 | 1.9M |
| December 22, 2025 | 79.1 | 79 | 79 | 79.3 | 78.46 | 2.2M |
| December 19, 2025 | 79.2 | 78.5 | 78.5 | 79.3 | 78.4 | 3.13M |
| December 18, 2025 | 79.3 | 78.6 | 78.6 | 79.3 | 78.32 | 2.5M |
| December 17, 2025 | 79.1 | 78.4 | 78.4 | 79.2 | 77.8 | 4.7M |
| December 16, 2025 | 79.17 | 78.2 | 78.2 | 79.5 | 78.2 | 2.65M |
| December 15, 2025 | 78.55 | 79 | 79 | 79.3 | 78.2 | 3.39M |
| December 12, 2025 | 76.86 | 78.2 | 78.2 | 78.6 | 76.8 | 3.09M |
| December 11, 2025 | 77 | 76.8 | 76.8 | 77.3 | 76.2 | 2.39M |
| December 10, 2025 | 76.5 | 76.6 | 76.6 | 77.25 | 76 | 3.24M |
| December 09, 2025 | 77.68 | 76.7 | 76.7 | 78 | 76.7 | 2.67M |
| December 08, 2025 | 78.2 | 77.6 | 77.6 | 78.7 | 77.5 | 2.26M |
| December 05, 2025 | 78.2 | 77.9 | 77.9 | 79 | 77.6 | 1.95M |
| December 04, 2025 | 79.47 | 78.3 | 78.3 | 79.5 | 78.3 | 2.88M |
| December 03, 2025 | 79.2 | 79.3 | 79.3 | 80.2 | 79.2 | 2.52M |
| December 02, 2025 | 79.8 | 79.6 | 79.6 | 80.4 | 79.55 | 2.82M |
| December 01, 2025 | 80.6 | 80 | 80 | 80.6 | 79.4 | 3.23M |
| November 28, 2025 | 79.4 | 79.9 | 79.9 | 80.3 | 79.4 | 2.5M |
| November 27, 2025 | 80 | 80 | 80 | 80.6 | 79.8 | 2.44M |
| November 26, 2025 | 79.4 | 80.4 | 80.4 | 80.4 | 79.4 | 3.3M |