112.40
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 115.8 | 112.4 | 112.4 | 115.8 | 111.2 | 446,325 |
| February 19, 2026 | 111.8 | 112.4 | 112.4 | 114.8 | 111.8 | 304,605 |
| February 18, 2026 | 114 | 113.8 | 113.8 | 117.4 | 113.4 | 288,410 |
| February 17, 2026 | 118 | 116.2 | 116.2 | 118.8 | 114.8 | 288,013 |
| February 16, 2026 | 117.8 | 118 | 118 | 118.6 | 116.2 | 426,179 |
| February 13, 2026 | 119.6 | 116.8 | 116.8 | 119.6 | 114.4 | 661,389 |
| February 12, 2026 | 118.18 | 115.8 | 115.8 | 118.8 | 115 | 685,568 |
| February 11, 2026 | 115.4 | 118.2 | 118.2 | 118.6 | 115.4 | 513,867 |
| February 10, 2026 | 114.6 | 116.2 | 116.2 | 117.2 | 114.6 | 783,193 |
| February 09, 2026 | 116.2 | 115.4 | 115.4 | 116.8 | 114.4 | 867,184 |
| February 06, 2026 | 113 | 115.4 | 115.4 | 116.2 | 113 | 384,953 |
| February 05, 2026 | 111 | 115.2 | 115.2 | 115.2 | 111 | 197,429 |
| February 04, 2026 | 113.2 | 113.6 | 113.6 | 114.2 | 109.2 | 744,138 |
| February 03, 2026 | 110.64 | 109.8 | 109.8 | 112 | 108.4 | 623,118 |
| February 02, 2026 | 110 | 109.8 | 109.8 | 110.2 | 108.2 | 447,414 |
| January 30, 2026 | 108.4 | 109 | 109 | 112.2 | 108.4 | 754,264 |
| January 29, 2026 | 108.4 | 109.4 | 109.4 | 111.6 | 108.4 | 1.7M |
| January 28, 2026 | 110 | 110.2 | 110.2 | 111 | 107.6 | 878,607 |
| January 27, 2026 | 106 | 110.4 | 110.4 | 113.4 | 105.8 | 999,945 |
| January 26, 2026 | 115 | 106.6 | 106.6 | 117.2 | 105.6 | 2M |
| January 23, 2026 | 110 | 114.4 | 114.4 | 121.19 | 105.2 | 2.54M |
| January 22, 2026 | 125.4 | 128.6 | 128.6 | 130.6 | 125.4 | 414,606 |
| January 21, 2026 | 127.4 | 127.2 | 127.2 | 129.8 | 126.89 | 178,319 |
| January 20, 2026 | 129.8 | 127 | 127 | 132 | 127 | 239,475 |
| January 19, 2026 | 132.4 | 131.8 | 131.8 | 133.4 | 130.8 | 542,282 |
| January 16, 2026 | 131.6 | 133 | 133 | 133.8 | 131.6 | 110,414 |
| January 15, 2026 | 131 | 133 | 133 | 136 | 128.6 | 344,581 |
| January 14, 2026 | 133.4 | 131 | 131 | 133.4 | 126 | 227,481 |
| January 13, 2026 | 128.2 | 132 | 132 | 132.4 | 128.2 | 221,299 |
| January 12, 2026 | 129.6 | 130.6 | 130.6 | 133.8 | 129.6 | 117,214 |
| January 09, 2026 | 134.4 | 133 | 133 | 134.4 | 132 | 140,046 |
| January 08, 2026 | 126.8 | 132.6 | 132.6 | 133.73 | 126.8 | 425,803 |
| January 07, 2026 | 134.8 | 128.8 | 128.8 | 134.8 | 127.6 | 319,883 |
| January 06, 2026 | 136.4 | 131.6 | 131.6 | 136.4 | 129.6 | 535,656 |
| January 05, 2026 | 133 | 133.4 | 133.4 | 134 | 131.64 | 483,170 |
| January 02, 2026 | 134.4 | 133.6 | 133.6 | 136 | 133.4 | 571,550 |
| December 31, 2025 | 133 | 135 | 135 | 135.8 | 133 | 108,823 |
| December 30, 2025 | 134.4 | 135 | 135 | 135 | 133.8 | 142,360 |
| December 29, 2025 | 131 | 134.6 | 134.6 | 135.4 | 131 | 240,952 |
| December 24, 2025 | 133.6 | 134.2 | 134.2 | 134.8 | 133.4 | 162,171 |
| December 23, 2025 | 135.4 | 133.6 | 133.6 | 135.4 | 132.18 | 433,983 |
| December 22, 2025 | 134.6 | 134.4 | 134.4 | 134.8 | 132 | 560,888 |
| December 19, 2025 | 131.8 | 135 | 135 | 135.6 | 131.8 | 819,703 |
| December 18, 2025 | 129.2 | 134.8 | 134.8 | 134.8 | 129.2 | 87,222 |
| December 17, 2025 | 133.4 | 132.6 | 132.6 | 133.6 | 131.4 | 290,196 |
| December 16, 2025 | 130.6 | 132.2 | 132.2 | 135.2 | 130.6 | 490,095 |
| December 15, 2025 | 130 | 133 | 133 | 135 | 130 | 557,698 |
| December 12, 2025 | 126.6 | 131.6 | 131.6 | 131.8 | 126.6 | 355,848 |
| December 11, 2025 | 127 | 129 | 129 | 129 | 125.2 | 431,324 |
| December 10, 2025 | 122.2 | 125.6 | 125.6 | 127.6 | 122.2 | 86,829 |
| December 09, 2025 | 123 | 125 | 125 | 125.6 | 122.4 | 348,396 |
| December 08, 2025 | 128.4 | 125 | 125 | 128.4 | 124.4 | 313,434 |
| December 05, 2025 | 127 | 126.2 | 126.2 | 127 | 123.2 | 352,768 |
| December 04, 2025 | 127.8 | 124.4 | 124.4 | 127.8 | 124 | 397,435 |
| December 03, 2025 | 129 | 125 | 125 | 129 | 124.4 | 772,944 |
| December 02, 2025 | 131.2 | 126.2 | 126.2 | 131.2 | 126.2 | 391,424 |
| December 01, 2025 | 127.8 | 128 | 128 | 128.8 | 127 | 535,907 |
| November 28, 2025 | 131 | 129.6 | 129.6 | 131.4 | 129.4 | 220,105 |
| November 27, 2025 | 127 | 130.2 | 130.2 | 130.2 | 127 | 388,840 |
| November 26, 2025 | 126.6 | 127.1 | 127.1 | 129 | 125.8 | 460,269 |