70.00
-1(-1.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 71 | 70.49 | 70.49 | 72 | 68 | 59,156 |
| February 19, 2026 | 71 | 71 | 71 | 72 | 70 | 3,486 |
| February 18, 2026 | 71 | 71 | 71 | 72 | 71 | 2,614 |
| February 17, 2026 | 71 | 71 | 71 | 72.5 | 70 | 15,087 |
| February 16, 2026 | 71.5 | 71 | 71 | 72 | 70 | 14,267 |
| February 13, 2026 | 71.5 | 71.5 | 71.5 | 71.97 | 70 | 3,421 |
| February 12, 2026 | 72 | 71.5 | 71.5 | 73 | 70 | 11,300 |
| February 11, 2026 | 72.5 | 72 | 72 | 74 | 70 | 31,496 |
| February 10, 2026 | 73 | 72.5 | 72.5 | 75 | 70 | 14,218 |
| February 09, 2026 | 73.5 | 73 | 73 | 75 | 71 | 11,827 |
| February 06, 2026 | 78.5 | 73.5 | 73.5 | 80 | 72 | 56,124 |
| February 05, 2026 | 77.5 | 77.5 | 77.5 | 80 | 75 | 25,705 |
| February 04, 2026 | 80 | 77.5 | 77.5 | 80 | 75 | 21,053 |
| February 03, 2026 | 78.5 | 77.5 | 77.5 | 80 | 77 | 49,918 |
| February 02, 2026 | 76.5 | 78.5 | 78.5 | 80 | 75 | 25,880 |
| January 30, 2026 | 78 | 76.5 | 76.5 | 78 | 76.2 | 6,046 |
| January 29, 2026 | 76.5 | 76.5 | 76.5 | 78 | 75 | 1,160 |
| January 28, 2026 | 77.5 | 76.5 | 76.5 | 80 | 75 | 54,959 |
| January 27, 2026 | 76.5 | 76 | 76 | 77 | 74.5 | 23,114 |
| January 26, 2026 | 76.5 | 76.5 | 76.5 | 78 | 73.5 | 34,632 |
| January 23, 2026 | 76.5 | 76.5 | 76.5 | 78 | 75 | 6,169 |
| January 22, 2026 | 76.5 | 76.5 | 76.5 | 77.7 | 75 | 10,206 |
| January 21, 2026 | 76.5 | 76.5 | 76.5 | 76.8 | 75.3 | 29,029 |
| January 20, 2026 | 77 | 76.5 | 76.5 | 78.6 | 75 | 46,502 |
| January 19, 2026 | 77 | 77 | 77 | 78.6 | 76.04 | 9,534 |
| January 16, 2026 | 79 | 79 | 79 | 79 | 75 | 29,533 |
| January 15, 2026 | 77 | 77 | 77 | 78.6 | 75.4 | 5,667 |
| January 14, 2026 | 75.5 | 77 | 77 | 77 | 74 | 44,960 |
| January 13, 2026 | 74 | 75.5 | 75.5 | 77 | 73.4 | 29,326 |
| January 12, 2026 | 75 | 74 | 74 | 75 | 73.2 | 28,187 |
| January 09, 2026 | 70 | 74 | 74 | 75 | 68.5 | 47,677 |
| January 08, 2026 | 68.5 | 68.5 | 68.5 | 70 | 68.5 | 4,344 |
| January 07, 2026 | 70 | 68.5 | 68.5 | 70 | 68.5 | 3,160 |
| January 06, 2026 | 68.5 | 68.5 | 68.5 | 70 | 68.5 | 4,825 |
| January 05, 2026 | 68.5 | 68.5 | 68.5 | 70 | 68.25 | 14,768 |
| January 02, 2026 | 67.5 | 68.5 | 68.5 | 69.85 | 67.1 | 18,962 |
| December 31, 2025 | 67.5 | 67.5 | 67.5 | 67.9 | 67.5 | 2 |
| December 30, 2025 | 70.5 | 67.5 | 67.5 | 70.5 | 67.1 | 52,692 |
| December 29, 2025 | 71.5 | 70.5 | 70.5 | 71.8 | 70.15 | 24,119 |
| December 24, 2025 | 71.5 | 71.5 | 71.5 | 71.9 | 71.5 | 6,531 |
| December 23, 2025 | 73.5 | 71.5 | 71.5 | 73.9 | 71.5 | 25,513 |
| December 22, 2025 | 73.5 | 73.5 | 73.5 | 74 | 73.1 | 22,482 |
| December 19, 2025 | 74 | 73.5 | 73.5 | 74 | 73.5 | 2,506 |
| December 18, 2025 | 73.5 | 73.5 | 73.5 | 74 | 73.5 | 4,000 |
| December 17, 2025 | 72.5 | 73.5 | 73.5 | 75 | 72.35 | 21,617 |
| December 16, 2025 | 67.5 | 72.5 | 72.5 | 74 | 67.5 | 53,434 |
| December 15, 2025 | 67.5 | 67.5 | 67.5 | 67.5 | 67.5 | 22,400 |
| December 12, 2025 | 67.5 | 67.5 | 67.5 | 67.5 | 67.21 | 2,487 |
| December 11, 2025 | 67.5 | 67.5 | 67.5 | 70 | 67.11 | 10,186 |
| December 10, 2025 | 67 | 67.5 | 67.5 | 70 | 67 | 8,976 |
| December 09, 2025 | 63 | 67 | 67 | 69 | 63 | 50,686 |
| December 08, 2025 | 61 | 63 | 63 | 65 | 61 | 31,228 |
| December 05, 2025 | 61 | 61 | 61 | 61 | 60.75 | 1,618 |
| December 04, 2025 | 61 | 61 | 61 | 61 | 61 | 28,000 |
| December 03, 2025 | 61 | 61 | 61 | 61 | 61 | 28,000 |
| December 02, 2025 | 61 | 61 | 61 | 61.9 | 61 | 14,197 |
| December 01, 2025 | 61 | 61 | 61 | 61.75 | 61 | 10,001 |
| November 28, 2025 | 61 | 61 | 61 | 61 | 60.4 | 1,186 |
| November 27, 2025 | 61 | 61 | 61 | 61 | 61 | 514,140 |
| November 26, 2025 | 61 | 61 | 61 | 61.5 | 61 | 31,160 |