203.10
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 203.1 | 203.1 | 203.1 | 203.9 | 201.7 | 10.37M |
| February 19, 2026 | 204.6 | 203.1 | 203.1 | 205.5 | 202.1 | 10.06M |
| February 18, 2026 | 208.8 | 203.3 | 203.3 | 209.8 | 202 | 9.91M |
| February 17, 2026 | 208.4 | 208.4 | 208.4 | 210 | 206.5 | 13.23M |
| February 16, 2026 | 209.8 | 206.7 | 206.7 | 210.6 | 206.7 | 8.33M |
| February 13, 2026 | 209.9 | 210.3 | 210.3 | 212.8 | 208 | 15.05M |
| February 12, 2026 | 204.5 | 210.2 | 210.2 | 210.2 | 200.61 | 14.15M |
| February 11, 2026 | 200.5 | 204 | 204 | 205.44 | 198.9 | 18.8M |
| February 10, 2026 | 201.2 | 199 | 199 | 203.9 | 199 | 14.44M |
| February 09, 2026 | 207.3 | 201.4 | 201.4 | 207.9 | 198.1 | 15.25M |
| February 06, 2026 | 206.1 | 206.6 | 206.6 | 207.5 | 204 | 15.52M |
| February 05, 2026 | 209.7 | 206.5 | 206.5 | 213.5 | 201.97 | 27.51M |
| February 04, 2026 | 194 | 205 | 205 | 205 | 193.8 | 35.03M |
| February 03, 2026 | 192.6 | 194 | 194 | 197.6 | 191.2 | 18.97M |
| February 02, 2026 | 192.8 | 192.6 | 192.6 | 193.75 | 191.4 | 15.87M |
| January 30, 2026 | 190.85 | 189.9 | 189.9 | 191.35 | 188.8 | 5.04M |
| January 29, 2026 | 189.35 | 189.65 | 189.65 | 190.4 | 187.36 | 11.12M |
| January 28, 2026 | 186.2 | 189.65 | 189.65 | 190 | 184.45 | 14.06M |
| January 27, 2026 | 183.2 | 187.1 | 187.1 | 187.1 | 182.2 | 17.06M |
| January 26, 2026 | 188.25 | 182.8 | 182.8 | 188.8 | 182.33 | 26.39M |
| January 23, 2026 | 187.5 | 188.25 | 188.25 | 188.55 | 186.75 | 13.45M |
| January 22, 2026 | 185 | 186.85 | 186.85 | 189.3 | 183.2 | 10.69M |
| January 21, 2026 | 184.05 | 184.05 | 184.05 | 186.05 | 182.75 | 53.11M |
| January 20, 2026 | 185.45 | 185.2 | 185.2 | 187.5 | 184.05 | 40.6M |
| January 19, 2026 | 178.7 | 185.4 | 185.4 | 186.1 | 178.1 | 14.83M |
| January 16, 2026 | 181.25 | 178.95 | 178.95 | 181.7 | 178.25 | 19.48M |
| January 15, 2026 | 183.05 | 180.9 | 180.9 | 183.55 | 180.7 | 12.88M |
| January 14, 2026 | 181.15 | 183.65 | 183.65 | 183.65 | 178.75 | 8.91M |
| January 13, 2026 | 180.05 | 180.4 | 180.4 | 181.85 | 179.25 | 9.42M |
| January 12, 2026 | 180.6 | 180.2 | 180.2 | 181.15 | 178.7 | 6.91M |
| January 09, 2026 | 182 | 181.15 | 181.15 | 183.05 | 180.9 | 8.11M |
| January 08, 2026 | 181.15 | 182.9 | 182.9 | 182.9 | 178.45 | 10.73M |
| January 07, 2026 | 181.5 | 182 | 182 | 183.25 | 179.92 | 9.67M |
| January 06, 2026 | 183.05 | 181.65 | 181.65 | 183.85 | 181.15 | 9.25M |
| January 05, 2026 | 184.05 | 181.25 | 181.25 | 184.67 | 177.8 | 11.12M |
| January 02, 2026 | 184.5 | 183.75 | 183.75 | 185.7 | 181.7 | 8.13M |
| December 31, 2025 | 184.8 | 184.05 | 184.05 | 184.8 | 183.3 | 2.63M |
| December 30, 2025 | 182.7 | 183.7 | 183.7 | 184 | 181.25 | 6.21M |
| December 29, 2025 | 181.65 | 182.9 | 182.9 | 183.75 | 180.5 | 6.01M |
| December 24, 2025 | 184.55 | 184.8 | 184.8 | 186.47 | 184.1 | 2.29M |
| December 23, 2025 | 182.55 | 185.05 | 185.05 | 185.5 | 182 | 7.37M |
| December 22, 2025 | 182.8 | 182.25 | 182.25 | 183.15 | 180.2 | 7.07M |
| December 19, 2025 | 184.4 | 183.35 | 183.35 | 185.45 | 182.15 | 25.75M |
| December 18, 2025 | 184.8 | 185.75 | 185.75 | 187.3 | 184.16 | 8.64M |
| December 17, 2025 | 183.85 | 185.1 | 185.1 | 186.1 | 182.65 | 11.7M |
| December 16, 2025 | 185 | 182.4 | 182.4 | 185.4 | 181.85 | 10.15M |
| December 15, 2025 | 180.6 | 184.95 | 184.95 | 184.95 | 180.4 | 21.22M |
| December 12, 2025 | 177.1 | 180.45 | 180.45 | 181.3 | 176.5 | 10.62M |
| December 11, 2025 | 176.55 | 176.75 | 176.75 | 177.35 | 175.25 | 6.26M |
| December 10, 2025 | 177.8 | 176.05 | 176.05 | 178.7 | 176.05 | 10.08M |
| December 09, 2025 | 176.95 | 178.95 | 178.95 | 180.45 | 176.75 | 15.4M |
| December 08, 2025 | 177.5 | 177 | 177 | 178.55 | 177 | 7.34M |
| December 05, 2025 | 179.25 | 177.95 | 177.95 | 179.8 | 177.95 | 8M |
| December 04, 2025 | 177.15 | 179.45 | 179.45 | 179.95 | 176.05 | 12.73M |
| December 03, 2025 | 177.85 | 176.75 | 176.75 | 177.85 | 175.35 | 12.67M |
| December 02, 2025 | 177.65 | 178.35 | 178.35 | 179.25 | 177.1 | 10.29M |
| December 01, 2025 | 180.8 | 177 | 177 | 180.8 | 175.9 | 10.77M |
| November 28, 2025 | 180.5 | 180.95 | 180.95 | 181.6 | 178.59 | 11.78M |
| November 27, 2025 | 181.55 | 180.6 | 180.6 | 182 | 178.9 | 8.61M |
| November 26, 2025 | 177.3 | 181.35 | 181.35 | 181.65 | 177.03 | 27.53M |