173.00
+2.7(+1.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 170.3 | 173 | 173 | 173 | 169.5 | 4.95M |
| February 19, 2026 | 174 | 170.3 | 170.3 | 174 | 169.5 | 5.74M |
| February 18, 2026 | 173.5 | 170.3 | 170.3 | 173.8 | 170.2 | 3.69M |
| February 17, 2026 | 171.9 | 173 | 173 | 173.1 | 169.4 | 6.74M |
| February 16, 2026 | 173 | 170.4 | 170.4 | 173.7 | 169.3 | 6.06M |
| February 13, 2026 | 170 | 172.7 | 172.7 | 172.7 | 167.2 | 7.64M |
| February 12, 2026 | 168 | 169.5 | 169.5 | 169.5 | 163.8 | 8.31M |
| February 11, 2026 | 164 | 168.3 | 168.3 | 168.3 | 161.5 | 7.05M |
| February 10, 2026 | 162.6 | 163.8 | 163.8 | 163.8 | 160.4 | 13.03M |
| February 09, 2026 | 162.9 | 162.1 | 162.1 | 163.7 | 159.8 | 4.1M |
| February 06, 2026 | 161.1 | 163.1 | 163.1 | 163.1 | 160.6 | 5.26M |
| February 05, 2026 | 167 | 162 | 162 | 167 | 159.7 | 8.1M |
| February 04, 2026 | 164.9 | 165.5 | 165.5 | 166.8 | 164.5 | 7.36M |
| February 03, 2026 | 166.2 | 165 | 165 | 166.2 | 164.7 | 2.61M |
| February 02, 2026 | 164.5 | 165.3 | 165.3 | 166.3 | 163.8 | 4.37M |
| January 30, 2026 | 164.8 | 165.3 | 165.3 | 166.4 | 164.2 | 3.34M |
| January 29, 2026 | 165.5 | 164.8 | 164.8 | 166.1 | 164.4 | 8.9M |
| January 28, 2026 | 162.7 | 164.8 | 164.8 | 165.8 | 146.8 | 7.57M |
| January 27, 2026 | 164.6 | 163.7 | 163.7 | 165.6 | 162.9 | 9.02M |
| January 26, 2026 | 165 | 164.6 | 164.6 | 165.4 | 163.62 | 7.49M |
| January 23, 2026 | 162.4 | 164.1 | 164.1 | 164.4 | 161.7 | 3.92M |
| January 22, 2026 | 162.3 | 162.7 | 162.7 | 164.1 | 160.2 | 7.02M |
| January 21, 2026 | 162.6 | 160.8 | 160.8 | 163.9 | 160.8 | 8M |
| January 20, 2026 | 164.8 | 163.2 | 163.2 | 164.8 | 162.4 | 16.42M |
| January 19, 2026 | 164.3 | 164.4 | 164.4 | 165 | 163.11 | 6.71M |
| January 16, 2026 | 164.5 | 165.5 | 165.5 | 165.8 | 163.4 | 7.68M |
| January 15, 2026 | 159 | 164.1 | 164.1 | 165.2 | 158.7 | 5.87M |
| January 14, 2026 | 160 | 158.8 | 158.8 | 160 | 156 | 5.17M |
| January 13, 2026 | 157.4 | 158 | 158 | 159.2 | 156.7 | 7.19M |
| January 12, 2026 | 160 | 157 | 157 | 160 | 156.6 | 4.22M |
| January 09, 2026 | 158.9 | 158.5 | 158.5 | 159.6 | 156.85 | 1.78M |
| January 08, 2026 | 159 | 158.7 | 158.7 | 159.4 | 156.25 | 4.74M |
| January 07, 2026 | 154 | 158.3 | 158.3 | 158.6 | 153.42 | 8.79M |
| January 06, 2026 | 154.3 | 154 | 154 | 154.8 | 151.6 | 4.49M |
| January 05, 2026 | 151.7 | 153.5 | 153.5 | 154.1 | 149.2 | 8.78M |
| January 02, 2026 | 149.9 | 150.8 | 150.8 | 152.5 | 149.9 | 4.71M |
| December 31, 2025 | 152.1 | 152.2 | 152.2 | 152.5 | 151.6 | 1.14M |
| December 30, 2025 | 152.1 | 152.3 | 152.3 | 152.5 | 150.9 | 1.58M |
| December 29, 2025 | 149 | 151.4 | 151.4 | 152 | 148.8 | 2.02M |
| December 24, 2025 | 148.8 | 149.4 | 149.4 | 150.7 | 148.8 | 6.43M |
| December 23, 2025 | 149.3 | 149.5 | 149.5 | 150.7 | 148.7 | 2.7M |
| December 22, 2025 | 148.3 | 149.1 | 149.1 | 149.2 | 147.3 | 2.02M |
| December 19, 2025 | 147 | 149.2 | 149.2 | 149.2 | 146.8 | 7.05M |
| December 18, 2025 | 145 | 147.9 | 147.9 | 148.8 | 145 | 3.65M |
| December 17, 2025 | 145.1 | 147.6 | 147.6 | 148.35 | 145.1 | 13.39M |
| December 16, 2025 | 147.7 | 145.6 | 145.6 | 147.7 | 143.6 | 9.3M |
| December 15, 2025 | 143.4 | 143.7 | 143.7 | 145.3 | 143.4 | 5.77M |
| December 12, 2025 | 143.1 | 143.7 | 143.7 | 144.9 | 143.1 | 3.64M |
| December 11, 2025 | 143.2 | 144.5 | 144.5 | 144.5 | 143.1 | 6.5M |
| December 10, 2025 | 146 | 143.7 | 143.7 | 146.13 | 143.7 | 4.3M |
| December 09, 2025 | 146.9 | 145.8 | 145.8 | 147.4 | 145.5 | 4.64M |
| December 08, 2025 | 152 | 146.2 | 146.2 | 152 | 146.2 | 4.15M |
| December 05, 2025 | 148.7 | 148.8 | 148.8 | 150.8 | 148.49 | 4.95M |
| December 04, 2025 | 149.9 | 149 | 149 | 149.9 | 147.8 | 3.78M |
| December 03, 2025 | 148.1 | 148.3 | 148.3 | 149.8 | 148 | 2.79M |
| December 02, 2025 | 147.7 | 149.1 | 149.1 | 149.4 | 147.14 | 2.64M |
| December 01, 2025 | 148.7 | 147.5 | 147.5 | 149.2 | 146.5 | 3.58M |
| November 28, 2025 | 149.8 | 148.8 | 148.8 | 149.9 | 148.5 | 3.28M |
| November 27, 2025 | 150 | 149.3 | 149.3 | 150 | 146.76 | 7.55M |
| November 26, 2025 | 146.5 | 147.4 | 147.4 | 148.6 | 143.7 | 10.08M |