202.20
+0.8(+0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 202.6 | 202.2 | 202.2 | 204.8 | 198.9 | 580,729 |
| February 19, 2026 | 201 | 201.4 | 201.4 | 205 | 201 | 858,682 |
| February 18, 2026 | 203 | 200.8 | 200.8 | 203 | 196.6 | 892,996 |
| February 17, 2026 | 203 | 201.6 | 201.6 | 203 | 199.2 | 2.36M |
| February 16, 2026 | 203 | 199.9 | 199.9 | 203.8 | 199.1 | 1.34M |
| February 13, 2026 | 199 | 202 | 202 | 202.8 | 197.9 | 1.86M |
| February 12, 2026 | 196.7 | 198.4 | 198.4 | 199.6 | 193.4 | 673,609 |
| February 11, 2026 | 197.5 | 195.8 | 195.8 | 198.9 | 194 | 425,391 |
| February 10, 2026 | 194.6 | 197.1 | 197.1 | 197.5 | 192.5 | 929,974 |
| February 09, 2026 | 192 | 194 | 194 | 195 | 188.2 | 3.02M |
| February 06, 2026 | 186.8 | 191 | 191 | 191.9 | 185.5 | 1.42M |
| February 05, 2026 | 189.3 | 186.7 | 186.7 | 189.7 | 185.2 | 1.01M |
| February 04, 2026 | 179.9 | 189.95 | 189.95 | 191.4 | 179.9 | 894,203 |
| February 03, 2026 | 184.4 | 180.6 | 180.6 | 184.4 | 180 | 757,342 |
| February 02, 2026 | 183 | 183.4 | 183.4 | 183.8 | 181 | 776,651 |
| January 30, 2026 | 183.1 | 182.8 | 182.8 | 184.2 | 182.11 | 520,875 |
| January 29, 2026 | 186.3 | 183.3 | 183.3 | 187.9 | 182.1 | 1.09M |
| January 28, 2026 | 185.4 | 187.2 | 187.2 | 187.4 | 184.1 | 811,638 |
| January 27, 2026 | 187.3 | 185.2 | 185.2 | 188.3 | 184.1 | 1.02M |
| January 26, 2026 | 186 | 186.9 | 186.9 | 189.1 | 184.5 | 969,340 |
| January 23, 2026 | 185.3 | 184.5 | 184.5 | 187.56 | 184.3 | 804,298 |
| January 22, 2026 | 184 | 186.9 | 186.9 | 187.25 | 183.4 | 1.31M |
| January 21, 2026 | 180.6 | 182.3 | 182.3 | 183.3 | 178.7 | 425,972 |
| January 20, 2026 | 183.5 | 180.5 | 180.5 | 183.5 | 180.4 | 852,351 |
| January 19, 2026 | 181 | 183.3 | 183.3 | 184.2 | 179.3 | 896,825 |
| January 16, 2026 | 181.4 | 181.6 | 181.6 | 182.4 | 178.9 | 533,230 |
| January 15, 2026 | 184.1 | 181.4 | 181.4 | 184.1 | 180.8 | 863,076 |
| January 14, 2026 | 181.4 | 182.3 | 182.3 | 183.2 | 178.5 | 762,856 |
| January 13, 2026 | 179.6 | 181.3 | 181.3 | 182 | 178.8 | 629,636 |
| January 12, 2026 | 181.4 | 179 | 179 | 181.4 | 177.78 | 982,307 |
| January 09, 2026 | 179.7 | 179.6 | 179.6 | 182.1 | 177.7 | 782,412 |
| January 08, 2026 | 180 | 179.8 | 179.8 | 180.8 | 175 | 667,754 |
| January 07, 2026 | 173.6 | 178.7 | 178.7 | 178.7 | 172 | 1.15M |
| January 06, 2026 | 173.1 | 174.1 | 174.1 | 174.7 | 171.52 | 612,512 |
| January 05, 2026 | 174 | 172.4 | 172.4 | 175.4 | 171.1 | 1.26M |
| January 02, 2026 | 174 | 173.1 | 173.1 | 174.1 | 172.5 | 1.14M |
| December 31, 2025 | 173.2 | 173.4 | 173.4 | 173.8 | 172.2 | 459,613 |
| December 30, 2025 | 173 | 172.9 | 172.9 | 173.2 | 171.1 | 2.31M |
| December 29, 2025 | 172.9 | 171.7 | 171.7 | 173 | 170.6 | 495,361 |
| December 24, 2025 | 171.5 | 171.8 | 171.8 | 172.2 | 170.5 | 291,450 |
| December 23, 2025 | 171.7 | 171.5 | 171.5 | 172.4 | 170.8 | 381,723 |
| December 22, 2025 | 170.2 | 171.6 | 171.6 | 172.9 | 170.2 | 741,920 |
| December 19, 2025 | 173.2 | 171.9 | 171.9 | 175.1 | 170.5 | 2.72M |
| December 18, 2025 | 172.8 | 173.7 | 173.7 | 174.7 | 172.1 | 732,404 |
| December 17, 2025 | 174 | 173 | 173 | 174.4 | 171.7 | 743,245 |
| December 16, 2025 | 172.3 | 174.1 | 174.1 | 175.2 | 171.7 | 804,525 |
| December 15, 2025 | 170.1 | 172.3 | 172.3 | 173.5 | 170.1 | 607,670 |
| December 12, 2025 | 167 | 170.1 | 170.1 | 170.88 | 167 | 981,585 |
| December 11, 2025 | 168 | 168.2 | 168.2 | 169.6 | 166.48 | 2.08M |
| December 10, 2025 | 167.2 | 167.9 | 167.9 | 168.7 | 166.2 | 988,941 |
| December 09, 2025 | 168 | 167.2 | 167.2 | 169.7 | 167 | 2.23M |
| December 08, 2025 | 176 | 168.7 | 168.7 | 176.5 | 167.42 | 1.46M |
| December 05, 2025 | 175.2 | 174.2 | 174.2 | 177.45 | 173.7 | 1.12M |
| December 04, 2025 | 170.1 | 174.1 | 174.1 | 176.8 | 170.1 | 2.83M |
| December 03, 2025 | 173.7 | 172.1 | 172.1 | 174.7 | 170.2 | 1.05M |
| December 02, 2025 | 174.2 | 173.4 | 173.4 | 177.1 | 173.1 | 1.07M |
| December 01, 2025 | 174.5 | 175.7 | 175.7 | 175.7 | 172.7 | 1.16M |
| November 28, 2025 | 174 | 174.7 | 174.7 | 176.8 | 172.4 | 986,372 |
| November 27, 2025 | 172 | 176.1 | 176.1 | 176.7 | 171 | 3.56M |
| November 26, 2025 | 169 | 171 | 171 | 171 | 166.4 | 9M |