156.00
+0.9(+0.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 156.1 | 156 | 156 | 158.1 | 154.6 | 2.41M |
| February 19, 2026 | 156.2 | 155.1 | 155.1 | 157.17 | 154.7 | 1.16M |
| February 18, 2026 | 153.7 | 155.9 | 155.9 | 155.9 | 153.7 | 3.08M |
| February 17, 2026 | 153 | 153.9 | 153.9 | 153.9 | 152 | 2.38M |
| February 16, 2026 | 150 | 151.9 | 151.9 | 153.3 | 148.9 | 8.25M |
| February 13, 2026 | 147.6 | 149.1 | 149.1 | 149.8 | 147.5 | 2.07M |
| February 12, 2026 | 147.9 | 148 | 148 | 150.15 | 146.5 | 3.3M |
| February 11, 2026 | 146.7 | 147.4 | 147.4 | 148.6 | 145 | 3.32M |
| February 10, 2026 | 145.2 | 146.5 | 146.5 | 147.3 | 145.1 | 6.55M |
| February 09, 2026 | 144.1 | 145.1 | 145.1 | 146.1 | 143.2 | 7.97M |
| February 06, 2026 | 148.7 | 144.4 | 144.4 | 148.7 | 143.62 | 1.16M |
| February 05, 2026 | 151.1 | 145.4 | 145.4 | 151.1 | 144.7 | 1.99M |
| February 04, 2026 | 150 | 150.9 | 150.9 | 152.5 | 149 | 1.82M |
| February 03, 2026 | 152.8 | 149.8 | 149.8 | 152.8 | 149 | 1.66M |
| February 02, 2026 | 145.7 | 149.5 | 149.5 | 150.2 | 145.7 | 9.34M |
| January 30, 2026 | 148.3 | 146 | 146 | 149.6 | 145.5 | 9.16M |
| January 29, 2026 | 146 | 148.3 | 148.3 | 149 | 146 | 5.09M |
| January 28, 2026 | 147.4 | 147.8 | 147.8 | 148 | 146.2 | 1.77M |
| January 27, 2026 | 145 | 147.8 | 147.8 | 147.8 | 144.9 | 2.08M |
| January 26, 2026 | 143.7 | 145 | 145 | 146.3 | 142.9 | 3.67M |
| January 23, 2026 | 143.7 | 143.2 | 143.2 | 143.7 | 141.1 | 3.22M |
| January 22, 2026 | 135.9 | 144.5 | 144.5 | 144.56 | 135.1 | 5.82M |
| January 21, 2026 | 135 | 135 | 135 | 136.3 | 131 | 13.24M |
| January 20, 2026 | 126.1 | 125.4 | 125.4 | 126.9 | 125 | 3M |
| January 19, 2026 | 124.6 | 127.1 | 127.1 | 128.25 | 124.6 | 2.16M |
| January 16, 2026 | 126.1 | 125.8 | 125.8 | 128.6 | 125 | 1.48M |
| January 15, 2026 | 128 | 126 | 126 | 128.4 | 125.4 | 8.15M |
| January 14, 2026 | 125.4 | 126.2 | 126.2 | 126.3 | 123.1 | 8.81M |
| January 13, 2026 | 127.6 | 125 | 125 | 127.6 | 125 | 2.57M |
| January 12, 2026 | 130.5 | 126.9 | 126.9 | 132 | 126 | 8.14M |
| January 09, 2026 | 133.9 | 131.5 | 131.5 | 133.9 | 130.03 | 1.47M |
| January 08, 2026 | 130 | 132 | 132 | 133 | 129.5 | 2.7M |
| January 07, 2026 | 132 | 131 | 131 | 132 | 129.2 | 2.37M |
| January 06, 2026 | 126.7 | 130.1 | 130.1 | 130.35 | 124.6 | 3.51M |
| January 05, 2026 | 128.6 | 126.3 | 126.3 | 128.6 | 125.1 | 6.6M |
| January 02, 2026 | 129.9 | 126.7 | 126.7 | 132.7 | 126.5 | 1.19M |
| December 31, 2025 | 125.6 | 126 | 126 | 128.9 | 125.6 | 990,670 |
| December 30, 2025 | 126.5 | 128.9 | 128.9 | 128.9 | 126.5 | 679,717 |
| December 29, 2025 | 126.8 | 127.6 | 127.6 | 128 | 125.5 | 2.16M |
| December 24, 2025 | 128 | 127.2 | 127.2 | 128.9 | 127 | 1.29M |
| December 23, 2025 | 130.2 | 128.4 | 128.4 | 130.4 | 128 | 1.8M |
| December 22, 2025 | 126 | 130.5 | 130.5 | 130.7 | 126 | 2.25M |
| December 19, 2025 | 135.5 | 129.4 | 129.4 | 136.3 | 128.3 | 6.78M |
| December 18, 2025 | 142 | 136.1 | 136.1 | 146 | 136 | 9.06M |
| December 17, 2025 | 124 | 126.6 | 126.6 | 128.5 | 124 | 4.05M |
| December 16, 2025 | 127.4 | 127 | 127 | 127.82 | 126.2 | 2.07M |
| December 15, 2025 | 127.7 | 126.5 | 126.5 | 128.5 | 125.9 | 2.5M |
| December 12, 2025 | 130 | 127.6 | 127.6 | 131.7 | 126 | 4.54M |
| December 11, 2025 | 131 | 130 | 130 | 133.2 | 130 | 1.21M |
| December 10, 2025 | 131.4 | 131.7 | 131.7 | 132.9 | 130.9 | 1.16M |
| December 09, 2025 | 133.5 | 131.8 | 131.8 | 133.5 | 130 | 456,856 |
| December 08, 2025 | 132.2 | 130.6 | 130.6 | 134.3 | 130.6 | 906,174 |
| December 05, 2025 | 131 | 132.6 | 132.6 | 134.2 | 131 | 1.01M |
| December 04, 2025 | 131 | 132 | 132 | 132.7 | 130.5 | 526,719 |
| December 03, 2025 | 131.4 | 131.3 | 131.3 | 132 | 129.5 | 1.47M |
| December 02, 2025 | 128.8 | 130.4 | 130.4 | 131.3 | 128.8 | 1.52M |
| December 01, 2025 | 131.2 | 130.2 | 130.2 | 131.4 | 128.5 | 1.35M |
| November 28, 2025 | 131.9 | 131.7 | 131.7 | 133.3 | 131.2 | 1.04M |
| November 27, 2025 | 128.2 | 131.7 | 131.7 | 131.7 | 127.9 | 1.25M |
| November 26, 2025 | 128.1 | 128.2 | 128.2 | 128.5 | 125.3 | 2.06M |