188.00
+6(+3.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 180 | 188 | 188 | 189.2 | 180 | 1.96M |
| February 19, 2026 | 183 | 182 | 182 | 187.2 | 181.4 | 3.02M |
| February 18, 2026 | 185.4 | 183.6 | 183.6 | 185.4 | 180.2 | 1.71M |
| February 17, 2026 | 181 | 181.8 | 181.8 | 183.2 | 179.4 | 819,214 |
| February 16, 2026 | 178 | 180.2 | 180.2 | 187.82 | 178 | 895,981 |
| February 13, 2026 | 184.2 | 183.6 | 183.6 | 186.6 | 182.8 | 5.32M |
| February 12, 2026 | 180.6 | 184.2 | 184.2 | 187.4 | 179.85 | 1.57M |
| February 11, 2026 | 189 | 181.8 | 181.8 | 189.5 | 181.8 | 2.75M |
| February 10, 2026 | 188.6 | 188.6 | 188.6 | 192.2 | 184.8 | 1.76M |
| February 09, 2026 | 188.4 | 186.8 | 186.8 | 189.45 | 185.2 | 1.42M |
| February 06, 2026 | 189.4 | 188.4 | 188.4 | 190 | 185.8 | 988,820 |
| February 05, 2026 | 190 | 191.2 | 191.2 | 193.8 | 186 | 1.45M |
| February 04, 2026 | 190.4 | 186.6 | 186.6 | 191 | 183.2 | 6.45M |
| February 03, 2026 | 206.5 | 190.4 | 190.4 | 206.5 | 190 | 2.84M |
| February 02, 2026 | 201.5 | 201.5 | 201.5 | 202 | 198.4 | 2.04M |
| January 30, 2026 | 203.5 | 203.5 | 203.5 | 209 | 201.5 | 2.33M |
| January 29, 2026 | 201 | 203 | 203 | 206.5 | 201 | 1.67M |
| January 28, 2026 | 202 | 205.5 | 205.5 | 207.5 | 201 | 987,721 |
| January 27, 2026 | 212 | 202.5 | 202.5 | 213 | 202.5 | 3.54M |
| January 26, 2026 | 211 | 210 | 210 | 213.5 | 208 | 2.36M |
| January 23, 2026 | 209.5 | 211 | 211 | 211 | 204.5 | 2.1M |
| January 22, 2026 | 206 | 210.5 | 210.5 | 216.5 | 206 | 1.38M |
| January 21, 2026 | 199.8 | 202.5 | 202.5 | 202.59 | 197 | 1.33M |
| January 20, 2026 | 193.2 | 199.8 | 199.8 | 200.15 | 192 | 1.42M |
| January 19, 2026 | 198.6 | 193.8 | 193.8 | 200 | 192.8 | 1.67M |
| January 16, 2026 | 200 | 198.6 | 198.6 | 202.5 | 198.6 | 967,963 |
| January 15, 2026 | 199.4 | 201 | 201 | 201 | 198.2 | 1.82M |
| January 14, 2026 | 201 | 198.6 | 198.6 | 201.5 | 196.4 | 1.09M |
| January 13, 2026 | 197 | 201 | 201 | 201 | 195.94 | 2.64M |
| January 12, 2026 | 198.6 | 196.4 | 196.4 | 200 | 196.2 | 812,672 |
| January 09, 2026 | 194.8 | 198.2 | 198.2 | 201 | 194.6 | 2.98M |
| January 08, 2026 | 195 | 194 | 194 | 196.6 | 192.6 | 3.16M |
| January 07, 2026 | 195.8 | 193.6 | 193.6 | 197.6 | 191.2 | 2.54M |
| January 06, 2026 | 208.5 | 197.4 | 197.4 | 208.5 | 196.8 | 4.84M |
| January 05, 2026 | 204 | 207.5 | 207.5 | 207.5 | 201.5 | 6.25M |
| January 02, 2026 | 204.5 | 203.5 | 203.5 | 208 | 200.5 | 3.19M |
| December 31, 2025 | 204.5 | 203 | 203 | 205 | 202.5 | 561,612 |
| December 30, 2025 | 201 | 204 | 204 | 204.5 | 201 | 1.63M |
| December 29, 2025 | 201 | 202 | 202 | 203 | 199.2 | 1.95M |
| December 24, 2025 | 201 | 200.5 | 200.5 | 201.89 | 200 | 633,049 |
| December 23, 2025 | 201.5 | 200.5 | 200.5 | 202 | 199 | 1.97M |
| December 22, 2025 | 200 | 200 | 200 | 201.56 | 198.6 | 2.08M |
| December 19, 2025 | 197.4 | 201.5 | 201.5 | 201.5 | 197.4 | 4.37M |
| December 18, 2025 | 201 | 198.2 | 198.2 | 201.5 | 196.8 | 1.9M |
| December 17, 2025 | 197.8 | 201.5 | 201.5 | 201.5 | 196.2 | 4.3M |
| December 16, 2025 | 194.2 | 196.4 | 196.4 | 197.8 | 192.6 | 1.65M |
| December 15, 2025 | 194.4 | 194.6 | 194.6 | 199.6 | 192 | 4.11M |
| December 12, 2025 | 192.4 | 194.4 | 194.4 | 196 | 191.2 | 3.1M |
| December 11, 2025 | 187.6 | 192.4 | 192.4 | 192.4 | 186 | 4.15M |
| December 10, 2025 | 193.8 | 189.8 | 189.8 | 193.8 | 186.4 | 9.98M |
| December 09, 2025 | 184.4 | 189 | 189 | 189.6 | 181.4 | 9.67M |
| December 08, 2025 | 179 | 183.4 | 183.4 | 187 | 175.6 | 19.08M |
| December 05, 2025 | 190 | 175.4 | 175.4 | 190 | 174.2 | 25.57M |
| December 04, 2025 | 179.2 | 186 | 186 | 194.6 | 168 | 20.84M |
| December 03, 2025 | 223 | 219.5 | 219.5 | 223.5 | 217 | 5M |
| December 02, 2025 | 228 | 223 | 223 | 228.5 | 221 | 1.77M |
| December 01, 2025 | 230.5 | 227.5 | 227.5 | 237.5 | 227 | 1.31M |
| November 28, 2025 | 238 | 236.5 | 236.5 | 238 | 233 | 1.36M |
| November 27, 2025 | 235 | 237 | 237 | 237 | 233.5 | 1.34M |
| November 26, 2025 | 228.5 | 232.5 | 232.5 | 236.5 | 228 | 796,568 |