190.00
+2(+1.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 190 | 190 | 190 | 192.4 | 186.4 | 332,936 |
| February 19, 2026 | 188 | 188 | 188 | 190.6 | 186.2 | 517,924 |
| February 18, 2026 | 187 | 186.4 | 186.4 | 187.6 | 185.6 | 132,812 |
| February 17, 2026 | 185 | 186 | 186 | 186.6 | 182 | 498,261 |
| February 16, 2026 | 188 | 182.6 | 182.6 | 188 | 181.8 | 766,894 |
| February 13, 2026 | 186.4 | 185.2 | 185.2 | 189 | 185 | 386,171 |
| February 12, 2026 | 193.42 | 188 | 188 | 193.42 | 186.5 | 613,877 |
| February 11, 2026 | 200 | 190.2 | 190.2 | 200 | 190.2 | 1.23M |
| February 10, 2026 | 196.55 | 198 | 198 | 198.8 | 193.6 | 404,474 |
| February 09, 2026 | 198.2 | 195.2 | 195.2 | 198.2 | 193.8 | 289,001 |
| February 06, 2026 | 197 | 196.2 | 196.2 | 200.5 | 193.6 | 539,669 |
| February 05, 2026 | 195 | 199.4 | 199.4 | 199.4 | 191.8 | 1.57M |
| February 04, 2026 | 208 | 192.6 | 192.6 | 208 | 187.1 | 5.25M |
| February 03, 2026 | 217.5 | 204 | 204 | 217.5 | 203.5 | 348,533 |
| February 02, 2026 | 220 | 217.5 | 217.5 | 220 | 212.71 | 361,274 |
| January 30, 2026 | 213 | 215 | 215 | 218.5 | 211 | 633,663 |
| January 29, 2026 | 217.5 | 211.5 | 211.5 | 222 | 207.5 | 680,535 |
| January 28, 2026 | 215.5 | 212 | 212 | 215.5 | 210 | 632,657 |
| January 27, 2026 | 214.5 | 213 | 213 | 215 | 210.5 | 192,816 |
| January 26, 2026 | 213 | 214 | 214 | 216.5 | 210.5 | 198,415 |
| January 23, 2026 | 207.5 | 212 | 212 | 213 | 207.5 | 225,799 |
| January 22, 2026 | 210.5 | 211 | 211 | 211 | 207.5 | 529,109 |
| January 21, 2026 | 205.03 | 206.5 | 206.5 | 207.5 | 202 | 739,822 |
| January 20, 2026 | 209 | 207 | 207 | 209 | 204.51 | 587,424 |
| January 19, 2026 | 217 | 208 | 208 | 217 | 207 | 173,641 |
| January 16, 2026 | 209 | 212 | 212 | 214 | 208.5 | 440,239 |
| January 15, 2026 | 209.5 | 211 | 211 | 212.5 | 209.5 | 631,986 |
| January 14, 2026 | 211.4 | 211 | 211 | 213 | 210 | 298,443 |
| January 13, 2026 | 216.5 | 212.5 | 212.5 | 217 | 211 | 463,777 |
| January 12, 2026 | 212 | 214.5 | 214.5 | 216.5 | 212 | 542,509 |
| January 09, 2026 | 205.5 | 213 | 213 | 217 | 205.5 | 1.19M |
| January 08, 2026 | 215 | 214 | 214 | 215 | 207 | 2.06M |
| January 07, 2026 | 208.5 | 209 | 209 | 212 | 206 | 212,630 |
| January 06, 2026 | 215 | 209.5 | 209.5 | 215 | 207.5 | 160,463 |
| January 05, 2026 | 217 | 211 | 211 | 217 | 207.5 | 264,366 |
| January 02, 2026 | 214.95 | 209 | 209 | 218.5 | 208 | 149,592 |
| December 31, 2025 | 219 | 212 | 212 | 219 | 212 | 28,285 |
| December 30, 2025 | 210 | 215 | 215 | 217 | 210 | 74,818 |
| December 29, 2025 | 222 | 214.5 | 214.5 | 222 | 211.3 | 156,754 |
| December 24, 2025 | 215.5 | 212 | 212 | 215.5 | 212 | 53,989 |
| December 23, 2025 | 218 | 215 | 215 | 218 | 213 | 150,428 |
| December 22, 2025 | 216.8 | 216 | 216 | 218.5 | 213.5 | 117,366 |
| December 19, 2025 | 219 | 215 | 215 | 219.5 | 213 | 294,618 |
| December 18, 2025 | 220 | 218.5 | 218.5 | 220 | 216.5 | 103,376 |
| December 17, 2025 | 222 | 218 | 218 | 222 | 217.5 | 662,026 |
| December 16, 2025 | 217.5 | 219 | 219 | 221.5 | 217 | 809,827 |
| December 15, 2025 | 224 | 218 | 218 | 224 | 217.5 | 345,281 |
| December 12, 2025 | 216 | 221.5 | 221.5 | 224 | 216 | 157,732 |
| December 11, 2025 | 221.5 | 222.5 | 222.5 | 224 | 219 | 2.05M |
| December 10, 2025 | 212 | 221.5 | 221.5 | 224 | 212 | 647,014 |
| December 09, 2025 | 219.5 | 218.5 | 218.5 | 221 | 217.5 | 976,780 |
| December 08, 2025 | 228 | 219.5 | 219.5 | 228 | 219.5 | 217,080 |
| December 05, 2025 | 219.5 | 222 | 222 | 224 | 219.5 | 79,863 |
| December 04, 2025 | 224 | 223 | 223 | 225.5 | 220 | 389,194 |
| December 03, 2025 | 220 | 221.5 | 221.5 | 222 | 212.5 | 151,845 |
| December 02, 2025 | 229 | 221 | 221 | 229 | 214.5 | 366,458 |
| December 01, 2025 | 229 | 223.5 | 223.5 | 229 | 222 | 298,999 |
| November 28, 2025 | 222 | 227.5 | 227.5 | 227.5 | 222 | 147,900 |
| November 27, 2025 | 226.5 | 222.5 | 222.5 | 226.5 | 220.5 | 122,720 |
| November 26, 2025 | 216.5 | 222 | 222 | 225 | 216.5 | 86,525 |