77.40
+0.3(+0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 77.5 | 77.4 | 77.4 | 77.5 | 76.7 | 468,907 |
| February 19, 2026 | 77.09 | 77.1 | 77.1 | 77.9 | 76.6 | 460,060 |
| February 18, 2026 | 78 | 77.2 | 77.2 | 78 | 76.7 | 1.5M |
| February 17, 2026 | 77.45 | 77.8 | 77.8 | 78.5 | 77.1 | 534,081 |
| February 16, 2026 | 76.3 | 77.2 | 77.2 | 78 | 76.3 | 515,993 |
| February 13, 2026 | 76.1 | 77.3 | 77.3 | 77.3 | 76.1 | 1.11M |
| February 12, 2026 | 76.3 | 77 | 77 | 77.3 | 76 | 745,695 |
| February 11, 2026 | 76.7 | 76.6 | 76.6 | 76.7 | 76.1 | 380,840 |
| February 10, 2026 | 77.3 | 76.7 | 76.7 | 77.3 | 76.1 | 742,766 |
| February 09, 2026 | 77.2 | 76.9 | 76.9 | 78.5 | 76.4 | 1.31M |
| February 06, 2026 | 76.2 | 78.1 | 78.1 | 78.4 | 76.2 | 773,693 |
| February 05, 2026 | 76.7 | 76.8 | 76.8 | 77.08 | 76.6 | 1.42M |
| February 04, 2026 | 76.1 | 76.7 | 76.7 | 77.5 | 76 | 1.71M |
| February 03, 2026 | 74.8 | 76.5 | 76.5 | 76.8 | 74.8 | 1.53M |
| February 02, 2026 | 75.5 | 75.4 | 75.4 | 75.5 | 73.3 | 1.25M |
| January 30, 2026 | 74.8 | 73.9 | 73.9 | 74.8 | 73.3 | 861,873 |
| January 29, 2026 | 74.6 | 73.4 | 73.4 | 75.1 | 73.3 | 518,681 |
| January 28, 2026 | 75.5 | 74.7 | 74.7 | 75.5 | 74.6 | 242,524 |
| January 27, 2026 | 75 | 75 | 75 | 75.3 | 74.3 | 1.93M |
| January 26, 2026 | 74 | 74.9 | 74.9 | 75.3 | 74 | 989,684 |
| January 23, 2026 | 75 | 74.6 | 74.6 | 75.2 | 73.8 | 706,924 |
| January 22, 2026 | 73.17 | 74 | 74 | 75.1 | 72.2 | 1.41M |
| January 21, 2026 | 72.78 | 72.7 | 72.7 | 73.1 | 72 | 793,714 |
| January 20, 2026 | 72.32 | 72 | 72 | 72.8 | 71.8 | 911,517 |
| January 19, 2026 | 71.1 | 72.4 | 72.4 | 72.5 | 71.1 | 2.03M |
| January 16, 2026 | 70.2 | 71.4 | 71.4 | 72 | 70.1 | 744,257 |
| January 15, 2026 | 70.1 | 70.2 | 70.2 | 70.5 | 69 | 713,716 |
| January 14, 2026 | 70.1 | 70.1 | 70.1 | 70.1 | 69.6 | 1.12M |
| January 13, 2026 | 69.13 | 70 | 70 | 70 | 68.7 | 738,881 |
| January 12, 2026 | 69.16 | 68.9 | 68.9 | 69.16 | 68.4 | 680,738 |
| January 09, 2026 | 69 | 68.6 | 68.6 | 69 | 68.2 | 244,450 |
| January 08, 2026 | 67.82 | 68.8 | 68.8 | 69.4 | 67.7 | 458,122 |
| January 07, 2026 | 68.92 | 68.2 | 68.2 | 69.4 | 68.17 | 515,352 |
| January 06, 2026 | 68 | 68.4 | 68.4 | 69.3 | 67.7 | 389,368 |
| January 05, 2026 | 68.73 | 68.3 | 68.3 | 69.4 | 67.7 | 478,284 |
| January 02, 2026 | 68.9 | 69.1 | 69.1 | 69.4 | 68 | 246,277 |
| December 31, 2025 | 68.5 | 69 | 69 | 69.3 | 66.9 | 443,474 |
| December 30, 2025 | 68.25 | 67.3 | 67.3 | 69 | 67 | 717,154 |
| December 29, 2025 | 66.4 | 68.6 | 68.6 | 69 | 66.4 | 325,691 |
| December 24, 2025 | 68.6 | 68.5 | 68.5 | 69 | 67.8 | 170,100 |
| December 23, 2025 | 68.6 | 68.4 | 68.4 | 68.6 | 67.2 | 279,065 |
| December 22, 2025 | 68.27 | 67.7 | 67.7 | 68.4 | 66.5 | 303,946 |
| December 19, 2025 | 68.9 | 67 | 67 | 68.9 | 65.9 | 1.64M |
| December 18, 2025 | 68.4 | 67 | 67 | 68.7 | 66.8 | 641,333 |
| December 17, 2025 | 68.9 | 67.4 | 67.4 | 68.9 | 65.1 | 522,806 |
| December 16, 2025 | 65.59 | 66.1 | 66.1 | 66.7 | 65 | 130,842 |
| December 15, 2025 | 65.68 | 65 | 65 | 67.2 | 65 | 272,254 |
| December 12, 2025 | 65.64 | 65.9 | 65.9 | 67.2 | 65 | 225,666 |
| December 11, 2025 | 65 | 65 | 65 | 67.5 | 64.8 | 548,901 |
| December 10, 2025 | 66.35 | 65 | 65 | 67.8 | 65 | 362,032 |
| December 09, 2025 | 65.4 | 65.9 | 65.9 | 67.6 | 65.4 | 491,396 |
| December 08, 2025 | 68.5 | 65.9 | 65.9 | 68.5 | 65.9 | 543,113 |
| December 05, 2025 | 68.9 | 66.9 | 66.9 | 68.9 | 66.9 | 263,814 |
| December 04, 2025 | 68.18 | 67.5 | 67.5 | 69.5 | 67 | 261,375 |
| December 03, 2025 | 68.6 | 68.8 | 68.8 | 69 | 68.1 | 641,770 |
| December 02, 2025 | 68.3 | 68.6 | 68.6 | 69 | 68 | 532,301 |
| December 01, 2025 | 69 | 68.4 | 68.4 | 69.6 | 68 | 705,887 |
| November 28, 2025 | 66.55 | 68.6 | 68.6 | 68.9 | 66.55 | 549,114 |
| November 27, 2025 | 65 | 68.6 | 68.6 | 68.8 | 65 | 705,393 |
| November 26, 2025 | 66.03 | 67.4 | 67.4 | 68.2 | 65.6 | 602,311 |