87.00
+3(+3.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 85.52 | 87 | 87 | 87.8 | 83.01 | 259,835 |
| February 19, 2026 | 83.7 | 84 | 84 | 84.4 | 80.2 | 221,023 |
| February 18, 2026 | 78.32 | 83 | 83 | 84 | 78.32 | 573,883 |
| February 17, 2026 | 82 | 81 | 81 | 83.2 | 80.21 | 281,185 |
| February 16, 2026 | 75.4 | 81 | 81 | 84 | 75.4 | 668,688 |
| February 13, 2026 | 77.99 | 77 | 77 | 81.4 | 76.81 | 326,927 |
| February 12, 2026 | 76.66 | 80 | 80 | 80.8 | 75 | 394,318 |
| February 11, 2026 | 79.04 | 76.8 | 76.8 | 79.04 | 75.4 | 47,444 |
| February 10, 2026 | 75.6 | 81 | 81 | 81 | 75.4 | 57,528 |
| February 09, 2026 | 79.4 | 78 | 78 | 79.4 | 75.4 | 108,865 |
| February 06, 2026 | 79.52 | 78.2 | 78.2 | 79.52 | 77.04 | 50,000 |
| February 05, 2026 | 79.72 | 76.4 | 76.4 | 81.4 | 76.4 | 33,313 |
| February 04, 2026 | 81 | 79.4 | 79.4 | 81 | 75.91 | 516,118 |
| February 03, 2026 | 78.8 | 77 | 77 | 81 | 76.7 | 296,249 |
| February 02, 2026 | 76.94 | 78 | 78 | 79.8 | 74.8 | 87,842 |
| January 30, 2026 | 75.2 | 75.2 | 75.2 | 79.8 | 75.2 | 55,301 |
| January 29, 2026 | 79 | 77.6 | 77.6 | 80.6 | 75.4 | 129,364 |
| January 28, 2026 | 77.8 | 77 | 77 | 80.6 | 77 | 84,950 |
| January 27, 2026 | 80.8 | 77.6 | 77.6 | 80.8 | 77.4 | 127,479 |
| January 26, 2026 | 79.5 | 80 | 80 | 80.8 | 77.99 | 92,885 |
| January 23, 2026 | 80 | 79.6 | 79.6 | 80.8 | 78.5 | 132,994 |
| January 22, 2026 | 75.07 | 80.2 | 80.2 | 80.2 | 73.4 | 229,395 |
| January 21, 2026 | 75.98 | 76 | 76 | 76.8 | 72.93 | 140,826 |
| January 20, 2026 | 74.47 | 75 | 75 | 76 | 74.47 | 144,867 |
| January 19, 2026 | 79.33 | 74.8 | 74.8 | 79.33 | 74.8 | 133,023 |
| January 16, 2026 | 78.2 | 77 | 77 | 83 | 76.2 | 246,270 |
| January 15, 2026 | 67 | 79.8 | 79.8 | 79.8 | 67 | 268,135 |
| January 14, 2026 | 70.69 | 72.2 | 72.2 | 72.2 | 68 | 83,531 |
| January 13, 2026 | 69.15 | 71.2 | 71.2 | 72 | 69.15 | 4,353 |
| January 12, 2026 | 68.58 | 71.6 | 71.6 | 72 | 68 | 99,134 |
| January 09, 2026 | 71 | 71 | 71 | 72 | 68 | 184,536 |
| January 08, 2026 | 70.19 | 70.9 | 70.9 | 71.8 | 67.2 | 157,304 |
| January 07, 2026 | 70.54 | 71 | 71 | 71 | 68.38 | 171,932 |
| January 06, 2026 | 71.8 | 71 | 71 | 71.8 | 67.61 | 60,320 |
| January 05, 2026 | 71.04 | 68 | 68 | 71.04 | 68 | 30,384 |
| January 02, 2026 | 69.86 | 70 | 70 | 71.8 | 67.96 | 38,616 |
| December 31, 2025 | 68.43 | 68.4 | 68.4 | 73 | 68 | 40,557 |
| December 30, 2025 | 72.8 | 70.5 | 70.5 | 72.8 | 69.3 | 3,959 |
| December 29, 2025 | 69 | 70.5 | 70.5 | 72.8 | 69 | 15,175 |
| December 24, 2025 | 72.8 | 69 | 69 | 72.8 | 69 | 5,158 |
| December 23, 2025 | 71.25 | 69 | 69 | 71.25 | 69 | 158,485 |
| December 22, 2025 | 71.78 | 73 | 73 | 73 | 69.19 | 78,351 |
| December 19, 2025 | 70.14 | 70.8 | 70.8 | 71.8 | 70 | 70,538 |
| December 18, 2025 | 72.02 | 71.4 | 71.4 | 72.02 | 70 | 7.8M |
| December 17, 2025 | 73.07 | 70.8 | 70.8 | 73.07 | 70 | 339,742 |
| December 16, 2025 | 72.4 | 73.8 | 73.8 | 73.8 | 72.4 | 35,814 |
| December 15, 2025 | 72.79 | 73.6 | 73.6 | 74.8 | 72.4 | 30,852 |
| December 12, 2025 | 75.05 | 75 | 75 | 75.8 | 72.44 | 90,213 |
| December 11, 2025 | 73.08 | 74.1 | 74.1 | 76 | 72.4 | 25,940 |
| December 10, 2025 | 72.87 | 73.8 | 73.8 | 76 | 72.79 | 137,409 |
| December 09, 2025 | 73.14 | 74.4 | 74.4 | 76.2 | 73.14 | 16,687 |
| December 08, 2025 | 75.25 | 72.4 | 72.4 | 76 | 72.4 | 21,846 |
| December 05, 2025 | 74.33 | 76.2 | 76.2 | 76.2 | 72.6 | 121,021 |
| December 04, 2025 | 75.12 | 76 | 76 | 76 | 72.6 | 36,852 |
| December 03, 2025 | 74.85 | 75 | 75 | 76.2 | 73.48 | 974,551 |
| December 02, 2025 | 73.35 | 74 | 74 | 76.74 | 72.6 | 325,081 |
| December 01, 2025 | 72.8 | 76.4 | 76.4 | 76.4 | 72.6 | 99,947 |
| November 28, 2025 | 71.98 | 73 | 73 | 73 | 71.12 | 71,904 |
| November 27, 2025 | 71.44 | 72 | 72 | 72 | 70 | 29,095 |
| November 26, 2025 | 70.8 | 72 | 72 | 72 | 67.4 | 61,839 |