86.00
-0.8(-0.92%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 90 | 86 | 86 | 90 | 84.8 | 139,221 |
| February 19, 2026 | 89 | 86.8 | 86.8 | 89 | 84.2 | 119,645 |
| February 18, 2026 | 84.2 | 87 | 87 | 89 | 84.2 | 46,440 |
| February 17, 2026 | 88.8 | 85.8 | 85.8 | 89 | 84.6 | 116,416 |
| February 16, 2026 | 89 | 87.4 | 87.4 | 89 | 84 | 50,407 |
| February 13, 2026 | 87.8 | 87 | 87 | 88.8 | 84.2 | 68,554 |
| February 12, 2026 | 87.8 | 84.6 | 84.6 | 87.8 | 82.2 | 475,988 |
| February 11, 2026 | 86 | 87.8 | 87.8 | 88 | 84.56 | 274,464 |
| February 10, 2026 | 86.6 | 86 | 86 | 88 | 83.2 | 287,588 |
| February 09, 2026 | 87 | 88 | 88 | 88 | 82.4 | 433,827 |
| February 06, 2026 | 87.8 | 85.6 | 85.6 | 87.8 | 82.2 | 131,307 |
| February 05, 2026 | 85.6 | 86 | 86 | 86.89 | 82 | 164,667 |
| February 04, 2026 | 86 | 83.2 | 81.75 | 88.6 | 81.4 | 189,706 |
| February 03, 2026 | 85 | 85.4 | 85.4 | 86 | 80.6 | 158,645 |
| February 02, 2026 | 79.4 | 85 | 85 | 85 | 79.2 | 77,053 |
| January 30, 2026 | 80.6 | 83.4 | 83.4 | 84 | 78.2 | 130,174 |
| January 29, 2026 | 82.8 | 83 | 83 | 83 | 78 | 127,323 |
| January 28, 2026 | 76.2 | 79.2 | 79.2 | 82.8 | 76.2 | 268,752 |
| January 27, 2026 | 80 | 80 | 80 | 80 | 75.4 | 87,897 |
| January 26, 2026 | 80 | 80 | 80 | 80 | 76.2 | 76,948 |
| January 23, 2026 | 76.2 | 80 | 80 | 80 | 76.2 | 71,657 |
| January 22, 2026 | 79.8 | 80 | 80 | 80 | 74.8 | 279,177 |
| January 21, 2026 | 79.8 | 78 | 78 | 79.8 | 76.16 | 693,323 |
| January 20, 2026 | 74.8 | 78 | 78 | 79.4 | 74.8 | 108,497 |
| January 19, 2026 | 78.4 | 78.4 | 78.4 | 79.8 | 77 | 90,949 |
| January 16, 2026 | 79.8 | 78.4 | 78.4 | 80 | 76.75 | 252,697 |
| January 15, 2026 | 79.8 | 78.2 | 78.2 | 79.8 | 77.16 | 92,911 |
| January 14, 2026 | 76.2 | 79.6 | 79.6 | 80 | 76.2 | 35,131 |
| January 13, 2026 | 79 | 80 | 80 | 80 | 76.9 | 348,069 |
| January 12, 2026 | 77.3 | 78 | 78 | 79 | 77 | 301,879 |
| January 09, 2026 | 75 | 78.8 | 78.8 | 79 | 75 | 77,921 |
| January 08, 2026 | 76.8 | 75.6 | 75.6 | 77 | 72.2 | 15,165 |
| January 07, 2026 | 74.8 | 76 | 76 | 77 | 73 | 517,082 |
| January 06, 2026 | 76 | 74.4 | 74.4 | 76 | 72.2 | 77,048 |
| January 05, 2026 | 74.8 | 74.8 | 74.8 | 75.2 | 72.4 | 36,049 |
| January 02, 2026 | 75 | 74.6 | 74.6 | 75 | 71.2 | 125,822 |
| December 31, 2025 | 75 | 73 | 73 | 75 | 70.6 | 53,407 |
| December 30, 2025 | 71.7 | 74.6 | 74.6 | 74.6 | 71.4 | 27,624 |
| December 29, 2025 | 74 | 73.8 | 73.8 | 74 | 70.2 | 68,507 |
| December 24, 2025 | 74.6 | 70.8 | 70.8 | 74.6 | 70.27 | 55,720 |
| December 23, 2025 | 71.2 | 72 | 72 | 74.8 | 71.2 | 62,899 |
| December 22, 2025 | 75.6 | 72 | 72 | 75.6 | 71.4 | 93,951 |
| December 19, 2025 | 75 | 72 | 72 | 75 | 71 | 111,826 |
| December 18, 2025 | 74.8 | 73 | 73 | 74.8 | 72 | 80,952 |
| December 17, 2025 | 74 | 72 | 72 | 74 | 72 | 37,925 |
| December 16, 2025 | 74.03 | 72.6 | 72.6 | 74.6 | 70.42 | 84,201 |
| December 15, 2025 | 72.67 | 72.2 | 72.2 | 75.8 | 72.2 | 167,126 |
| December 12, 2025 | 72.88 | 73 | 73 | 76 | 71.6 | 161,092 |
| December 11, 2025 | 75.8 | 71.6 | 71.6 | 75.8 | 70.4 | 182,970 |
| December 10, 2025 | 72.94 | 73.2 | 73.2 | 75.2 | 71.53 | 32,930 |
| December 09, 2025 | 77.2 | 71.6 | 71.6 | 77.2 | 70.14 | 195,963 |
| December 08, 2025 | 74.8 | 74.4 | 74.4 | 77.2 | 72.2 | 217,869 |
| December 05, 2025 | 73.8 | 76 | 76 | 77.4 | 73.8 | 143,615 |
| December 04, 2025 | 72.4 | 76.2 | 76.2 | 76.2 | 72.4 | 161,950 |
| December 03, 2025 | 75.8 | 72.6 | 72.6 | 82.6 | 72.6 | 1.47M |
| December 02, 2025 | 71 | 73 | 73 | 73.6 | 69.5 | 418,586 |
| December 01, 2025 | 68.4 | 73 | 73 | 73 | 68.2 | 443,444 |
| November 28, 2025 | 70 | 70 | 70 | 70.2 | 68.02 | 284,906 |
| November 27, 2025 | 67.42 | 69.6 | 69.6 | 70 | 67.42 | 69,669 |
| November 26, 2025 | 67.8 | 68.8 | 68.8 | 70 | 67.46 | 139,782 |