116.90
+2.6(+2.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 114.9 | 116.9 | 116.9 | 118.4 | 110 | 410,585 |
| February 19, 2026 | 116.9 | 114.3 | 114.3 | 117.1 | 112 | 252,090 |
| February 18, 2026 | 112.7 | 118 | 118 | 118 | 110.41 | 3.15M |
| February 17, 2026 | 109.1 | 109.9 | 109.9 | 111.6 | 104.71 | 281,096 |
| February 16, 2026 | 111.9 | 108 | 108 | 113.5 | 107.81 | 33,459 |
| February 13, 2026 | 109.8 | 111.9 | 111.9 | 113.7 | 107.3 | 1.27M |
| February 12, 2026 | 124.8 | 112.3 | 112.3 | 125.3 | 112.3 | 698,516 |
| February 11, 2026 | 122.2 | 120.5 | 120.5 | 126.2 | 118 | 612,267 |
| February 10, 2026 | 124 | 124 | 124 | 125.4 | 121.9 | 152,226 |
| February 09, 2026 | 120.2 | 123.9 | 123.9 | 124.1 | 117 | 337,538 |
| February 06, 2026 | 106.9 | 116.65 | 116.65 | 117.2 | 105.9 | 1.3M |
| February 05, 2026 | 118.6 | 112.4 | 112.4 | 119.48 | 107.2 | 1.73M |
| February 04, 2026 | 128.9 | 118.4 | 118.4 | 129 | 118.4 | 565,273 |
| February 03, 2026 | 142.2 | 128.95 | 128.95 | 142.5 | 128.7 | 549,218 |
| February 02, 2026 | 125.9 | 139.8 | 139.8 | 139.9 | 125.7 | 685,477 |
| January 30, 2026 | 133.9 | 136.8 | 136.8 | 139.6 | 133.3 | 357,139 |
| January 29, 2026 | 148.5 | 132.7 | 132.7 | 148.68 | 129.49 | 324,726 |
| January 28, 2026 | 150.2 | 146.1 | 146.1 | 150.5 | 146.1 | 150,604 |
| January 27, 2026 | 143.4 | 144.2 | 144.2 | 144.7 | 140.1 | 641,397 |
| January 26, 2026 | 136.1 | 140 | 140 | 140 | 132 | 422,507 |
| January 23, 2026 | 136.8 | 138.75 | 138.75 | 140 | 134.7 | 532,599 |
| January 22, 2026 | 135.1 | 136.5 | 136.5 | 138.7 | 133.5 | 799,624 |
| January 21, 2026 | 125.3 | 131.5 | 131.5 | 131.8 | 121.52 | 398,733 |
| January 20, 2026 | 127.4 | 130.55 | 130.55 | 131.3 | 122.4 | 949,611 |
| January 19, 2026 | 129.14 | 127.9 | 127.9 | 131.6 | 127.4 | 236,343 |
| January 16, 2026 | 142.9 | 139.9 | 139.9 | 144 | 139.8 | 370,092 |
| January 15, 2026 | 138.8 | 144.95 | 144.95 | 146 | 138.5 | 923,891 |
| January 14, 2026 | 143.9 | 134.9 | 134.9 | 144.1 | 132.89 | 1M |
| January 13, 2026 | 145 | 146 | 146 | 148.1 | 142.3 | 252,057 |
| January 12, 2026 | 139.9 | 145.5 | 145.5 | 145.5 | 137.3 | 399,850 |
| January 09, 2026 | 138.9 | 143.7 | 143.7 | 144.51 | 138.06 | 548,897 |
| January 08, 2026 | 140.8 | 137.2 | 137.2 | 142.2 | 137.2 | 454,232 |
| January 07, 2026 | 140.8 | 144.9 | 144.9 | 145.3 | 139.8 | 374,511 |
| January 06, 2026 | 137.1 | 138.5 | 138.5 | 141 | 134.8 | 469,481 |
| January 05, 2026 | 134.2 | 138.1 | 138.1 | 138.7 | 133.8 | 200,464 |
| January 02, 2026 | 140.8 | 131.3 | 131.3 | 141.2 | 129.3 | 396,480 |
| December 31, 2025 | 137 | 137.6 | 137.6 | 137.6 | 136 | 54,089 |
| December 30, 2025 | 139.1 | 141.5 | 141.5 | 141.5 | 139.1 | 61,174 |
| December 29, 2025 | 142 | 139.55 | 139.55 | 142.6 | 138.1 | 174,241 |
| December 24, 2025 | 141.7 | 142.35 | 142.35 | 142.4 | 141.7 | 40,217 |
| December 23, 2025 | 138.9 | 140.6 | 140.6 | 141.3 | 138.5 | 33,265 |
| December 22, 2025 | 140.4 | 139.7 | 139.7 | 142 | 139.5 | 370,186 |
| December 19, 2025 | 131.9 | 136.7 | 136.7 | 137.5 | 131.1 | 299,436 |
| December 18, 2025 | 124.7 | 131.75 | 131.75 | 132.11 | 124.6 | 315,495 |
| December 17, 2025 | 135.2 | 125.4 | 125.4 | 136.7 | 124.9 | 546,831 |
| December 16, 2025 | 127.1 | 128.85 | 128.85 | 132.1 | 127 | 251,365 |
| December 15, 2025 | 136.6 | 136.55 | 136.55 | 139.9 | 130.6 | 210,759 |
| December 12, 2025 | 149.1 | 134.8 | 134.8 | 149.2 | 134.6 | 340,348 |
| December 11, 2025 | 145 | 143.3 | 143.3 | 149.3 | 140.5 | 189,424 |
| December 10, 2025 | 151.5 | 148.7 | 148.7 | 151.5 | 146.3 | 463,189 |
| December 09, 2025 | 150.4 | 150.7 | 150.7 | 150.7 | 148.1 | 135,361 |
| December 08, 2025 | 153.8 | 148.8 | 148.8 | 155 | 148.8 | 491,290 |
| December 05, 2025 | 151 | 150 | 150 | 155.1 | 147 | 447,453 |
| December 04, 2025 | 150.3 | 147 | 147 | 150.3 | 145.2 | 56,774 |
| December 03, 2025 | 150.6 | 148.1 | 148.1 | 150.6 | 143.5 | 106,580 |
| December 02, 2025 | 142.6 | 145.3 | 145.3 | 150 | 142 | 91,319 |
| December 01, 2025 | 140.6 | 143 | 143 | 143.8 | 138.2 | 150,665 |
| November 28, 2025 | 144.2 | 143.3 | 143.3 | 144.4 | 142.1 | 62,752 |
| November 27, 2025 | 139.5 | 139.9 | 139.9 | 143.3 | 139.4 | 10,820 |
| November 26, 2025 | 138.9 | 141.8 | 141.8 | 141.8 | 136.9 | 1.06M |