183.00
-2(-1.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 183.67 | 183 | 183 | 186 | 182.5 | 188,694 |
| February 19, 2026 | 182.84 | 185 | 185 | 185.5 | 181 | 166,264 |
| February 18, 2026 | 182.64 | 184 | 184 | 185.5 | 181 | 312,281 |
| February 17, 2026 | 185.5 | 184.5 | 184.5 | 185.5 | 181 | 179,153 |
| February 16, 2026 | 186 | 181.5 | 181.5 | 186 | 181.5 | 235,814 |
| February 13, 2026 | 185.05 | 183.5 | 183.5 | 186 | 182 | 210,951 |
| February 12, 2026 | 183.9 | 186.5 | 186.5 | 187 | 182.5 | 319,614 |
| February 11, 2026 | 184.3 | 184.5 | 184.5 | 184.5 | 183 | 301,657 |
| February 10, 2026 | 184.92 | 183.5 | 183.5 | 186 | 182 | 271,912 |
| February 09, 2026 | 182.37 | 182.5 | 182.5 | 186 | 181.5 | 366,826 |
| February 06, 2026 | 176.45 | 182 | 182 | 182 | 174.5 | 695,532 |
| February 05, 2026 | 173.79 | 177.5 | 177.5 | 177.5 | 171.5 | 500,227 |
| February 04, 2026 | 172.5 | 175.5 | 175.5 | 176 | 171.9 | 523,621 |
| February 03, 2026 | 176 | 173 | 173 | 177 | 172.8 | 555,001 |
| February 02, 2026 | 171.88 | 173.5 | 173.5 | 174.5 | 171.88 | 200,696 |
| January 30, 2026 | 174.5 | 174.5 | 174.5 | 175.06 | 171 | 151,836 |
| January 29, 2026 | 173.26 | 174 | 174 | 174.5 | 172.5 | 474,849 |
| January 28, 2026 | 175 | 174 | 174 | 177 | 173 | 185,587 |
| January 27, 2026 | 175 | 177 | 177 | 179 | 174.5 | 127,154 |
| January 26, 2026 | 178 | 179 | 179 | 179 | 174.5 | 539,646 |
| January 23, 2026 | 175.37 | 175 | 175 | 177.5 | 173.5 | 180,870 |
| January 22, 2026 | 176 | 176 | 176 | 178 | 176 | 290,793 |
| January 21, 2026 | 178 | 175.5 | 175.5 | 178 | 175 | 366,000 |
| January 20, 2026 | 174.9 | 174 | 174 | 179.5 | 173.5 | 181,790 |
| January 19, 2026 | 177 | 177 | 177 | 180 | 174.5 | 216,596 |
| January 16, 2026 | 175 | 177 | 177 | 180 | 175 | 133,094 |
| January 15, 2026 | 176.7 | 175 | 175 | 180 | 173.76 | 26.99M |
| January 14, 2026 | 180 | 176 | 176 | 180 | 174.5 | 312,937 |
| January 13, 2026 | 179.5 | 177 | 177 | 180 | 175 | 781,759 |
| January 12, 2026 | 182.5 | 180 | 180 | 182.5 | 177.5 | 256,237 |
| January 09, 2026 | 174.11 | 180 | 180 | 180 | 173 | 264,516 |
| January 08, 2026 | 171.5 | 174 | 174 | 176 | 171.5 | 65,355 |
| January 07, 2026 | 172 | 174 | 174 | 175.5 | 172 | 300,309 |
| January 06, 2026 | 170.5 | 174 | 174 | 175.5 | 170.5 | 137,792 |
| January 05, 2026 | 173.41 | 174 | 174 | 176 | 170.5 | 244,667 |
| January 02, 2026 | 172 | 172 | 172 | 174 | 169.63 | 153,743 |
| December 31, 2025 | 169.57 | 172 | 172 | 172 | 169.5 | 190,217 |
| December 30, 2025 | 170 | 169.5 | 169.5 | 172 | 169.5 | 159,611 |
| December 29, 2025 | 167 | 170 | 170 | 172 | 167 | 157,597 |
| December 24, 2025 | 171.31 | 170 | 170 | 173 | 167 | 33,382 |
| December 23, 2025 | 167 | 170.5 | 170.5 | 172 | 166.5 | 240,111 |
| December 22, 2025 | 166.5 | 168 | 168 | 171 | 166.22 | 713,657 |
| December 19, 2025 | 169 | 166 | 166 | 170 | 166 | 1.07M |
| December 18, 2025 | 168.5 | 171 | 171 | 171 | 167.5 | 147,890 |
| December 17, 2025 | 168.26 | 169 | 169 | 171 | 168.26 | 159,888 |
| December 16, 2025 | 169.68 | 169 | 169 | 171 | 165 | 321,452 |
| December 15, 2025 | 163.5 | 170 | 170 | 171 | 163.5 | 2.93M |
| December 12, 2025 | 167.99 | 165.5 | 165.5 | 169.5 | 164.81 | 753,358 |
| December 11, 2025 | 169.5 | 166 | 166 | 169.5 | 165.5 | 254,488 |
| December 10, 2025 | 169.5 | 166.5 | 166.5 | 169.5 | 164 | 385,574 |
| December 09, 2025 | 164 | 166.25 | 166.25 | 168.5 | 163.6 | 131,412 |
| December 08, 2025 | 165.66 | 165 | 165 | 169.5 | 163.41 | 706,582 |
| December 05, 2025 | 165.66 | 165 | 165 | 169.5 | 164 | 356,919 |
| December 04, 2025 | 165.07 | 165 | 165 | 170 | 164 | 132,396 |
| December 03, 2025 | 168 | 165 | 165 | 169.53 | 164.15 | 269,256 |
| December 02, 2025 | 169.5 | 169.5 | 169.5 | 171.5 | 168 | 403,516 |
| December 01, 2025 | 170 | 169.5 | 169.5 | 171.5 | 167 | 427,475 |
| November 28, 2025 | 169 | 170.75 | 170.75 | 172 | 167.25 | 216,225 |
| November 27, 2025 | 169 | 167.5 | 167.5 | 171.5 | 167.5 | 93,181 |
| November 26, 2025 | 169 | 168.5 | 168.5 | 172 | 166 | 124,105 |