143.00
-1.5(-1.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 144.5 | 143 | 143 | 146 | 143 | 952,466 |
| February 19, 2026 | 144.5 | 144.5 | 144.5 | 144.5 | 143 | 677,072 |
| February 18, 2026 | 144.5 | 144.5 | 144.5 | 146 | 143 | 617,851 |
| February 17, 2026 | 144.5 | 144.5 | 144.5 | 144.5 | 143 | 6,976 |
| February 16, 2026 | 143 | 144.5 | 144.5 | 144.5 | 143 | 116,631 |
| February 13, 2026 | 143.5 | 144.5 | 144.5 | 147 | 143 | 102,491 |
| February 12, 2026 | 145 | 145 | 145 | 146.76 | 143 | 66,788 |
| February 11, 2026 | 145 | 145 | 145 | 145.17 | 143 | 194,714 |
| February 10, 2026 | 147.5 | 145 | 145 | 150 | 143.04 | 101,562 |
| February 09, 2026 | 144 | 147.5 | 147.5 | 149.5 | 143 | 47,494 |
| February 06, 2026 | 144 | 144 | 144 | 145 | 143 | 62,518 |
| February 05, 2026 | 144.5 | 144 | 144 | 145 | 143 | 217,243 |
| February 04, 2026 | 148 | 144.5 | 144.5 | 148 | 144.5 | 519,503 |
| February 03, 2026 | 146.5 | 147 | 147 | 148 | 145 | 86,680 |
| February 02, 2026 | 146 | 146.5 | 146.5 | 150 | 145 | 40,727 |
| January 30, 2026 | 148 | 148 | 148 | 151 | 138 | 2.03M |
| January 29, 2026 | 147.5 | 145 | 145 | 153 | 145 | 155,038 |
| January 28, 2026 | 149 | 147.5 | 147.5 | 150 | 145 | 46,885 |
| January 27, 2026 | 143.55 | 149 | 149 | 157 | 136 | 417,077 |
| January 26, 2026 | 130 | 132 | 132 | 133.9 | 127 | 100,967 |
| January 23, 2026 | 128.5 | 130 | 130 | 130.68 | 127 | 315,952 |
| January 22, 2026 | 128.5 | 130 | 130 | 130 | 128.27 | 32,377 |
| January 21, 2026 | 128.5 | 128.5 | 128.5 | 130 | 128.27 | 17,544 |
| January 20, 2026 | 128.5 | 128.5 | 128.5 | 128.5 | 127 | 9,818 |
| January 19, 2026 | 128.5 | 128.5 | 128.5 | 130 | 127 | 128,938 |
| January 16, 2026 | 129 | 129.7 | 129.7 | 130 | 127.11 | 79,806 |
| January 15, 2026 | 131 | 129 | 129 | 131 | 128.1 | 12,920 |
| January 14, 2026 | 130.03 | 129 | 129 | 131.5 | 128.1 | 14,730 |
| January 13, 2026 | 133 | 131.5 | 130.25 | 133 | 130 | 37,782 |
| January 12, 2026 | 131.5 | 131.5 | 131.5 | 133 | 130.82 | 35,181 |
| January 09, 2026 | 133.5 | 131 | 131 | 135 | 130 | 52,666 |
| January 08, 2026 | 133.5 | 133.5 | 133.5 | 137 | 132.2 | 125,082 |
| January 07, 2026 | 126 | 133.5 | 133.5 | 134 | 126 | 222,343 |
| January 06, 2026 | 126 | 126 | 126 | 129 | 123.1 | 71,996 |
| January 05, 2026 | 126 | 126 | 126 | 130 | 122.71 | 144,269 |
| January 02, 2026 | 126 | 126 | 126 | 129.96 | 122.71 | 64,456 |
| December 31, 2025 | 126 | 126 | 126 | 128 | 122.8 | 63,171 |
| December 30, 2025 | 133.5 | 126 | 126 | 133.5 | 120.25 | 163,978 |
| December 29, 2025 | 133.5 | 133.5 | 133.5 | 134.94 | 132 | 14,398 |
| December 24, 2025 | 133.5 | 133.5 | 133.5 | 133.5 | 132 | 12,784 |
| December 23, 2025 | 133.5 | 133.5 | 133.5 | 134.49 | 132.25 | 149,178 |
| December 22, 2025 | 133.5 | 133.5 | 133.5 | 133.5 | 132.75 | 6,133 |
| December 19, 2025 | 133.5 | 133.5 | 133.5 | 134.5 | 132.75 | 88,665 |
| December 18, 2025 | 132.5 | 133.5 | 133.5 | 133.5 | 132 | 122,484 |
| December 17, 2025 | 133 | 132.5 | 132.5 | 133 | 132 | 115,097 |
| December 16, 2025 | 133.5 | 133 | 133 | 133.98 | 132 | 21,912 |
| December 15, 2025 | 133.5 | 133.5 | 133.5 | 134 | 132 | 225,352 |
| December 12, 2025 | 133.5 | 133.5 | 133.5 | 135 | 132.04 | 139,223 |
| December 11, 2025 | 133.5 | 133.5 | 133.5 | 134.4 | 132.45 | 16,721 |
| December 10, 2025 | 133.5 | 133.5 | 133.5 | 135 | 132.45 | 29,213 |
| December 09, 2025 | 133.5 | 133.5 | 133.5 | 133.7 | 132 | 161,937 |
| December 08, 2025 | 133.5 | 133.5 | 133.5 | 133.5 | 132.36 | 7,446 |
| December 05, 2025 | 133 | 133.5 | 133.5 | 135 | 132.5 | 188,352 |
| December 04, 2025 | 134 | 133 | 133 | 134 | 132 | 23,760 |
| December 03, 2025 | 133.5 | 133.5 | 133.5 | 134 | 132.5 | 28,785 |
| December 02, 2025 | 133.5 | 133.5 | 133.5 | 134.25 | 132.09 | 20,731 |
| December 01, 2025 | 133.5 | 133 | 133 | 134.4 | 132.29 | 201,502 |
| November 28, 2025 | 133.5 | 132 | 132 | 134.4 | 132 | 81,042 |
| November 27, 2025 | 131 | 133.5 | 133.5 | 136 | 131 | 55,731 |
| November 26, 2025 | 130.5 | 131 | 131 | 132.25 | 128 | 16,177 |