150.00
-5(-3.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 154 | 150 | 150 | 156 | 149 | 202,299 |
| February 19, 2026 | 160 | 155 | 155 | 162 | 154 | 88,485 |
| February 18, 2026 | 165 | 160 | 160 | 166 | 159 | 400,462 |
| February 17, 2026 | 165.5 | 165.5 | 165.5 | 165.5 | 165 | 13,000 |
| February 16, 2026 | 166.5 | 165 | 165 | 168 | 165 | 33,469 |
| February 13, 2026 | 166.5 | 166.5 | 166.5 | 168 | 166.5 | 423,046 |
| February 12, 2026 | 167 | 166.5 | 166.5 | 169 | 165 | 682,890 |
| February 11, 2026 | 167.5 | 167.5 | 167.5 | 169 | 166 | 16,390 |
| February 10, 2026 | 167.5 | 166.9 | 166.9 | 169 | 166 | 67,486 |
| February 09, 2026 | 167.5 | 167.5 | 167.5 | 168 | 166 | 19,907 |
| February 06, 2026 | 168 | 166 | 166 | 169 | 166 | 381,243 |
| February 05, 2026 | 169 | 168 | 168 | 170 | 167 | 69,056 |
| February 04, 2026 | 169 | 167 | 167 | 170 | 167 | 177,208 |
| February 03, 2026 | 171.5 | 169 | 169 | 173 | 168 | 140,603 |
| February 02, 2026 | 172 | 171.5 | 171.5 | 173 | 168 | 27,057 |
| January 30, 2026 | 164.5 | 168 | 168 | 171.8 | 161 | 909,852 |
| January 29, 2026 | 165 | 164.5 | 164.5 | 165 | 164 | 11,981 |
| January 28, 2026 | 168 | 165 | 165 | 169 | 164 | 68,322 |
| January 27, 2026 | 168.5 | 168 | 168 | 170 | 167 | 5,337 |
| January 26, 2026 | 169 | 168.5 | 168.5 | 170 | 167 | 127,352 |
| January 23, 2026 | 170 | 170 | 170 | 173 | 169 | 313,672 |
| January 22, 2026 | 164 | 172 | 172 | 176.25 | 163 | 502,559 |
| January 21, 2026 | 159 | 166 | 166 | 166 | 159 | 57,887 |
| January 20, 2026 | 159.5 | 159 | 159 | 161 | 157 | 52,330 |
| January 19, 2026 | 159.5 | 159.5 | 159.5 | 162 | 157 | 44,661 |
| January 16, 2026 | 156 | 161.92 | 161.92 | 164 | 154 | 148,152 |
| January 15, 2026 | 147.8 | 156 | 156 | 156 | 145 | 222,709 |
| January 14, 2026 | 142.5 | 141.5 | 141.5 | 145 | 140 | 64,700 |
| January 13, 2026 | 142.5 | 142.5 | 142.5 | 145 | 140 | 203,441 |
| January 12, 2026 | 142.5 | 141 | 141 | 145 | 140 | 134,611 |
| January 09, 2026 | 142.5 | 142.5 | 142.5 | 145 | 140 | 31,165 |
| January 08, 2026 | 142.5 | 142.5 | 142.5 | 145 | 140.95 | 690,106 |
| January 07, 2026 | 138 | 142.5 | 142.5 | 144 | 137 | 276,298 |
| January 06, 2026 | 131 | 137.5 | 137.5 | 140 | 128 | 148,889 |
| January 05, 2026 | 129 | 131 | 131 | 133 | 128 | 297,008 |
| January 02, 2026 | 126.5 | 128.5 | 128.5 | 133 | 125 | 153,433 |
| December 31, 2025 | 126.5 | 128 | 128 | 128 | 125.3 | 17,159 |
| December 30, 2025 | 128.5 | 126.5 | 126.5 | 130 | 125 | 64,533 |
| December 29, 2025 | 128.5 | 128.5 | 128.5 | 130 | 127 | 51,836 |
| December 24, 2025 | 128.5 | 128.5 | 128.5 | 130 | 127 | 14,591 |
| December 23, 2025 | 128 | 128.5 | 128.5 | 130 | 126.61 | 21,690 |
| December 22, 2025 | 128 | 128 | 128 | 130 | 126 | 6,464 |
| December 19, 2025 | 127.5 | 128 | 128 | 130 | 125 | 76,900 |
| December 18, 2025 | 133 | 128.5 | 128.5 | 133 | 126.5 | 66,698 |
| December 17, 2025 | 139 | 133 | 133 | 139 | 131.5 | 77,604 |
| December 16, 2025 | 139 | 138 | 138 | 141 | 135 | 19,965 |
| December 15, 2025 | 139 | 139 | 139 | 139 | 139 | 6,432 |
| December 12, 2025 | 139 | 139 | 139 | 141 | 137 | 43,386 |
| December 11, 2025 | 139.5 | 139 | 139 | 141 | 137 | 20,556 |
| December 10, 2025 | 140.16 | 140.82 | 140.82 | 141 | 138 | 133,977 |
| December 09, 2025 | 142.5 | 140.5 | 140.5 | 146.95 | 140 | 104,624 |
| December 08, 2025 | 137 | 142.5 | 142.5 | 145 | 135 | 45,512 |
| December 05, 2025 | 135.5 | 137 | 137 | 139 | 135 | 157,122 |
| December 04, 2025 | 135.2 | 135.5 | 135.5 | 136 | 135 | 209,335 |
| December 03, 2025 | 138 | 136 | 136 | 139 | 135 | 171,266 |
| December 02, 2025 | 145.5 | 138 | 138 | 146 | 137.1 | 79,341 |
| December 01, 2025 | 151 | 145.5 | 145.5 | 152 | 145 | 55,427 |
| November 28, 2025 | 158 | 151 | 151 | 159 | 150 | 48,705 |
| November 27, 2025 | 159 | 158 | 158 | 159 | 157 | 61,663 |
| November 26, 2025 | 159 | 158 | 158 | 159 | 158 | 20,002 |