190.00
+0.5(+0.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 189 | 190 | 190 | 194 | 185 | 37,687 |
| February 19, 2026 | 194.5 | 189.5 | 189.5 | 194.5 | 189.5 | 87,370 |
| February 18, 2026 | 194.5 | 191.5 | 191.5 | 194.5 | 188 | 94,194 |
| February 17, 2026 | 195 | 188.5 | 188.5 | 195 | 188 | 194,664 |
| February 16, 2026 | 194.5 | 190.5 | 190.5 | 194.5 | 188 | 43,481 |
| February 13, 2026 | 198.5 | 190.5 | 190.5 | 198.5 | 188.77 | 157,949 |
| February 12, 2026 | 199 | 194.5 | 194.5 | 199 | 192.5 | 44,780 |
| February 11, 2026 | 198 | 195 | 195 | 198 | 194.5 | 56,215 |
| February 10, 2026 | 198 | 198 | 198 | 198 | 193 | 87,033 |
| February 09, 2026 | 201 | 193 | 193 | 201 | 192 | 48,373 |
| February 06, 2026 | 192 | 192 | 192 | 200 | 192 | 151,472 |
| February 05, 2026 | 201 | 198.5 | 198.5 | 201 | 197.5 | 56,748 |
| February 04, 2026 | 198.14 | 199.5 | 199.5 | 201 | 197.48 | 167,819 |
| February 03, 2026 | 194 | 199 | 199 | 202 | 194 | 298,038 |
| February 02, 2026 | 199.5 | 197 | 197 | 200 | 195.5 | 126,173 |
| January 30, 2026 | 196.5 | 197 | 197 | 199.5 | 196.5 | 284,315 |
| January 29, 2026 | 200 | 196 | 196 | 200 | 195 | 132,211 |
| January 28, 2026 | 197 | 195 | 195 | 199 | 192 | 155,041 |
| January 27, 2026 | 198 | 194 | 194 | 198 | 189.94 | 354,490 |
| January 26, 2026 | 197 | 196.5 | 196.5 | 199 | 190 | 218,003 |
| January 23, 2026 | 190 | 199 | 199 | 200 | 189 | 136,794 |
| January 22, 2026 | 188.7 | 190 | 190 | 191 | 185 | 265,401 |
| January 21, 2026 | 190.95 | 187 | 187 | 193 | 185 | 387,042 |
| January 20, 2026 | 189.5 | 185 | 185 | 204 | 182.13 | 1.72M |
| January 19, 2026 | 181.76 | 183 | 183 | 185 | 181.76 | 176,186 |
| January 16, 2026 | 181.4 | 183.5 | 183.5 | 185 | 180 | 290,873 |
| January 15, 2026 | 183 | 182.5 | 182.5 | 185 | 182 | 73,936 |
| January 14, 2026 | 183.87 | 182.5 | 182.5 | 185 | 180.5 | 75,711 |
| January 13, 2026 | 184 | 183 | 183 | 184.5 | 178 | 93,009 |
| January 12, 2026 | 178 | 180 | 180 | 184 | 178 | 53,617 |
| January 09, 2026 | 175.5 | 180 | 180 | 182.5 | 175 | 340,323 |
| January 08, 2026 | 179 | 180 | 180 | 180 | 174 | 64,871 |
| January 07, 2026 | 181.26 | 176 | 176 | 184.5 | 176 | 304,476 |
| January 06, 2026 | 184 | 179.5 | 179.5 | 184 | 175.5 | 53,978 |
| January 05, 2026 | 182.7 | 176 | 176 | 184.5 | 175 | 70,759 |
| January 02, 2026 | 178 | 175 | 175 | 182.5 | 174 | 73,217 |
| December 31, 2025 | 178 | 174 | 174 | 178 | 172 | 129,627 |
| December 30, 2025 | 170.5 | 172.5 | 172.5 | 176 | 170.5 | 11,238 |
| December 29, 2025 | 177 | 171 | 171 | 177.5 | 171 | 27,390 |
| December 24, 2025 | 178 | 171.5 | 171.5 | 178 | 170.5 | 29,206 |
| December 23, 2025 | 175 | 172 | 172 | 178 | 169.5 | 151,350 |
| December 22, 2025 | 174 | 171 | 171 | 175 | 170 | 593,299 |
| December 19, 2025 | 175 | 173.5 | 173.5 | 175 | 170.5 | 127,007 |
| December 18, 2025 | 170 | 172 | 172 | 174 | 170 | 185,455 |
| December 17, 2025 | 165.88 | 170 | 170 | 174 | 165.5 | 226,845 |
| December 16, 2025 | 164.5 | 165 | 165 | 166.25 | 162.45 | 55,702 |
| December 15, 2025 | 160.88 | 162.5 | 162.5 | 164 | 160.5 | 109,643 |
| December 12, 2025 | 161.56 | 160 | 160 | 163 | 160 | 18,472 |
| December 11, 2025 | 160.3 | 160 | 160 | 162 | 160 | 15,488 |
| December 10, 2025 | 155 | 160 | 160 | 161 | 155 | 263,388 |
| December 09, 2025 | 158 | 158 | 158 | 162.5 | 158 | 407,382 |
| December 08, 2025 | 162.5 | 157 | 157 | 162.5 | 156.5 | 38,098 |
| December 05, 2025 | 157 | 160 | 160 | 163 | 157 | 39,046 |
| December 04, 2025 | 158.5 | 159.5 | 159.5 | 159.5 | 157 | 11,018 |
| December 03, 2025 | 159.5 | 155.5 | 155.5 | 159.5 | 155.5 | 18,324 |
| December 02, 2025 | 158 | 156.5 | 156.5 | 159.5 | 156.5 | 33,770 |
| December 01, 2025 | 157 | 159 | 159 | 159.5 | 157 | 22,164 |
| November 28, 2025 | 156.5 | 157.5 | 157.5 | 160 | 155 | 145,178 |
| November 27, 2025 | 156 | 157 | 157 | 158 | 154.43 | 82,583 |
| November 26, 2025 | 157.5 | 155.5 | 155.5 | 158.5 | 155 | 37,204 |