80.50
-3.5(-4.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 85 | 80.5 | 80.5 | 85 | 80 | 1.36M |
| February 19, 2026 | 75 | 84 | 84 | 85.75 | 74 | 6.72M |
| February 18, 2026 | 75 | 75 | 75 | 75 | 74 | 18,403 |
| February 17, 2026 | 75.5 | 75 | 75 | 76 | 74 | 104,625 |
| February 16, 2026 | 75.5 | 75.5 | 75.5 | 75.5 | 74 | 6,570 |
| February 13, 2026 | 75.5 | 75.5 | 75.5 | 75.5 | 75 | 10,382 |
| February 12, 2026 | 75.5 | 75 | 75 | 76.34 | 74 | 122,302 |
| February 11, 2026 | 75 | 75.5 | 75.5 | 77 | 74.2 | 86,845 |
| February 10, 2026 | 76 | 74.5 | 74.5 | 76 | 74 | 547,477 |
| February 09, 2026 | 72 | 75 | 75 | 76.4 | 71.5 | 1.3M |
| February 06, 2026 | 69 | 70 | 70 | 75 | 60 | 39.38M |
| February 05, 2026 | 68 | 68.5 | 68.5 | 69.5 | 68 | 77,203 |
| February 04, 2026 | 69.5 | 69 | 69 | 69.5 | 68 | 9,916 |
| February 03, 2026 | 69.5 | 69 | 69 | 69.8 | 68.33 | 10,172 |
| February 02, 2026 | 69.5 | 69 | 69 | 70 | 69 | 21,609 |
| January 30, 2026 | 71 | 69 | 69 | 71 | 68.15 | 68,167 |
| January 29, 2026 | 69 | 70 | 70 | 70 | 69 | 117,052 |
| January 28, 2026 | 69 | 68.5 | 68.5 | 69 | 68 | 20,180 |
| January 27, 2026 | 67.5 | 68.5 | 68.95 | 69 | 67 | 74,009 |
| January 26, 2026 | 69 | 68 | 68 | 69 | 68 | 48,121 |
| January 23, 2026 | 68.5 | 69 | 69 | 70 | 68.01 | 125,663 |
| January 22, 2026 | 67 | 68.5 | 68.5 | 70 | 66.6 | 178,687 |
| January 21, 2026 | 67.5 | 66.5 | 66.5 | 68 | 66 | 198,674 |
| January 20, 2026 | 68 | 67.5 | 67.5 | 69 | 67 | 48,839 |
| January 19, 2026 | 68 | 68 | 68 | 68.02 | 67.42 | 331,797 |
| January 16, 2026 | 68 | 68.7 | 68.7 | 69 | 67.7 | 87,508 |
| January 15, 2026 | 67.5 | 68 | 68 | 70 | 67.25 | 515,214 |
| January 14, 2026 | 69 | 68 | 68 | 70 | 67 | 60,947 |
| January 13, 2026 | 69 | 69 | 69 | 70 | 67.6 | 167,332 |
| January 12, 2026 | 69 | 69 | 69 | 69.4 | 68 | 74,720 |
| January 09, 2026 | 69 | 69 | 69 | 70 | 68 | 93,150 |
| January 08, 2026 | 70.5 | 69 | 69 | 72 | 68.03 | 30,282 |
| January 07, 2026 | 70.5 | 70.5 | 70.5 | 71 | 69 | 21,767 |
| January 06, 2026 | 70.5 | 69.8 | 69.8 | 70.5 | 69 | 106,507 |
| January 05, 2026 | 70.25 | 69.04 | 69.04 | 72.58 | 69.04 | 95,288 |
| January 02, 2026 | 71.5 | 71.5 | 71.5 | 73 | 70 | 45,279 |
| December 31, 2025 | 69 | 71.5 | 71.5 | 74 | 69 | 477 |
| December 30, 2025 | 70 | 72 | 72 | 73.75 | 70 | 27,434 |
| December 29, 2025 | 72 | 72 | 72 | 74 | 71.53 | 5,916 |
| December 24, 2025 | 71 | 72 | 72 | 73.95 | 71 | 93,093 |
| December 23, 2025 | 71 | 70.5 | 70.5 | 71 | 69 | 783,253 |
| December 22, 2025 | 70 | 71 | 71 | 72 | 69.15 | 210,857 |
| December 19, 2025 | 72.8 | 71 | 71 | 72.8 | 68.5 | 530,245 |
| December 18, 2025 | 85 | 70.8 | 70.8 | 87 | 69 | 12.27M |
| December 17, 2025 | 84 | 86 | 86 | 86 | 82 | 21.53M |
| December 16, 2025 | 82 | 82.4 | 82.4 | 82.4 | 81.5 | 2.27M |
| December 15, 2025 | 82.1 | 82.5 | 82.5 | 82.74 | 82 | 709,386 |
| December 12, 2025 | 82 | 82.03 | 82.03 | 82.2 | 82 | 789,870 |
| December 11, 2025 | 82 | 82.1 | 82.1 | 83 | 81 | 8.34M |
| December 10, 2025 | 72.5 | 82.4 | 82.4 | 83 | 71.5 | 18.29M |
| December 09, 2025 | 72.5 | 72.5 | 72.5 | 73.45 | 71 | 370,105 |
| December 08, 2025 | 72 | 72.5 | 72.5 | 74 | 71.12 | 473,647 |
| December 05, 2025 | 73 | 72 | 72 | 73 | 71.12 | 25,092 |
| December 04, 2025 | 74 | 72.5 | 72.5 | 74 | 71 | 140,979 |
| December 03, 2025 | 73 | 72.5 | 72.5 | 74 | 71 | 58,370 |
| December 02, 2025 | 73 | 72.5 | 72.5 | 73 | 71 | 82,949 |
| December 01, 2025 | 72 | 72.5 | 72.5 | 74 | 71.25 | 172,502 |
| November 28, 2025 | 73 | 72 | 72 | 73 | 71 | 107,788 |
| November 27, 2025 | 70 | 72.5 | 72.5 | 73 | 70 | 108,811 |
| November 26, 2025 | 71.5 | 72.8 | 72.8 | 72.8 | 70 | 83,003 |