150.40
+1(+0.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 151.35 | 150.4 | 150.4 | 155 | 150.4 | 323,459 |
| February 19, 2026 | 159.2 | 149.4 | 149.4 | 159.2 | 149.4 | 286,305 |
| February 18, 2026 | 152.38 | 152.6 | 152.6 | 157.4 | 152 | 252,184 |
| February 17, 2026 | 159.4 | 153.6 | 153.6 | 159.4 | 150.2 | 170,713 |
| February 16, 2026 | 158.4 | 153.2 | 153.2 | 161.2 | 153.2 | 742,498 |
| February 13, 2026 | 152 | 153.2 | 153.2 | 158 | 151.2 | 545,930 |
| February 12, 2026 | 155 | 153 | 153 | 158.4 | 148 | 869,782 |
| February 11, 2026 | 155 | 147.4 | 147.4 | 155 | 144.35 | 1.47M |
| February 10, 2026 | 153 | 152 | 152 | 157.4 | 152 | 463,083 |
| February 09, 2026 | 154.4 | 156.2 | 156.2 | 158.4 | 154.4 | 460,166 |
| February 06, 2026 | 153 | 156 | 156 | 160.2 | 153 | 495,673 |
| February 05, 2026 | 158.2 | 156.4 | 156.4 | 159.2 | 154.4 | 696,199 |
| February 04, 2026 | 161.6 | 159.2 | 159.2 | 162.6 | 159.2 | 440,744 |
| February 03, 2026 | 168 | 161 | 161 | 168 | 159 | 858,721 |
| February 02, 2026 | 158 | 159 | 159 | 163.8 | 158 | 1.24M |
| January 30, 2026 | 171 | 162.8 | 162.8 | 171 | 162.8 | 1.01M |
| January 29, 2026 | 169.79 | 167.8 | 167.8 | 172.56 | 166 | 1.8M |
| January 28, 2026 | 176.8 | 169.4 | 169.4 | 176.8 | 169.4 | 2.05M |
| January 27, 2026 | 171 | 176.8 | 176.8 | 176.8 | 170.8 | 5.06M |
| January 26, 2026 | 170 | 173.8 | 173.8 | 175 | 169 | 1.79M |
| January 23, 2026 | 165.32 | 170 | 170 | 170 | 160.2 | 2M |
| January 22, 2026 | 148 | 166.6 | 166.6 | 166.6 | 148 | 1.19M |
| January 21, 2026 | 145 | 150 | 150 | 150 | 141.6 | 951,531 |
| January 20, 2026 | 136 | 144.4 | 144.4 | 153.4 | 136 | 4.2M |
| January 19, 2026 | 129.4 | 126.2 | 126.2 | 129.4 | 126.2 | 198,550 |
| January 16, 2026 | 130 | 129 | 129 | 130 | 127.6 | 268,611 |
| January 15, 2026 | 124.78 | 128.2 | 128.2 | 128.8 | 124.78 | 650,887 |
| January 14, 2026 | 127.42 | 125.2 | 125.2 | 129.6 | 123.6 | 146,435 |
| January 13, 2026 | 125.2 | 125.8 | 125.8 | 128.8 | 125.2 | 615,627 |
| January 12, 2026 | 126.37 | 125 | 125 | 128.37 | 125 | 314,123 |
| January 09, 2026 | 127.6 | 128.8 | 128.8 | 129 | 127.4 | 190,940 |
| January 08, 2026 | 128.87 | 127.6 | 127.6 | 132.6 | 127 | 205,615 |
| January 07, 2026 | 128.4 | 129.6 | 129.6 | 132 | 127.8 | 376,429 |
| January 06, 2026 | 126 | 128.8 | 128.8 | 131.6 | 126 | 544,910 |
| January 05, 2026 | 122.2 | 126.8 | 126.8 | 130 | 122.2 | 315,294 |
| January 02, 2026 | 129.8 | 122.4 | 122.4 | 129.8 | 121.2 | 266,298 |
| December 31, 2025 | 125 | 126.4 | 126.4 | 128.8 | 125 | 77,272 |
| December 30, 2025 | 126.4 | 125.8 | 125.8 | 127.8 | 125 | 137,634 |
| December 29, 2025 | 124.8 | 125.2 | 125.2 | 127.4 | 122.2 | 231,223 |
| December 24, 2025 | 121.77 | 121.8 | 121.8 | 124.8 | 121.55 | 34,597 |
| December 23, 2025 | 121.36 | 123.2 | 123.2 | 124.4 | 121.36 | 248,963 |
| December 22, 2025 | 122.4 | 123.8 | 123.8 | 123.8 | 120.4 | 103,197 |
| December 19, 2025 | 125 | 121.2 | 121.2 | 125 | 121 | 434,508 |
| December 18, 2025 | 124.8 | 123.6 | 123.6 | 124.8 | 118.8 | 192,932 |
| December 17, 2025 | 116.6 | 119 | 119 | 120.4 | 116.6 | 848,279 |
| December 16, 2025 | 120 | 117.6 | 117.6 | 121.6 | 117 | 868,443 |
| December 15, 2025 | 123.21 | 120.8 | 120.8 | 125 | 119.77 | 638,165 |
| December 12, 2025 | 125.72 | 123.6 | 123.6 | 129 | 123.6 | 2.78M |
| December 11, 2025 | 124.6 | 125.4 | 125.4 | 127.2 | 121.6 | 577,533 |
| December 10, 2025 | 121 | 120 | 120 | 126.6 | 119 | 192,586 |
| December 09, 2025 | 128 | 121.8 | 121.8 | 128 | 121.8 | 125,674 |
| December 08, 2025 | 125.6 | 123.8 | 123.8 | 129.8 | 122.8 | 181,277 |
| December 05, 2025 | 124.6 | 124.6 | 124.6 | 126.8 | 124.2 | 228,648 |
| December 04, 2025 | 124.2 | 123.6 | 123.6 | 125.4 | 123.6 | 269,080 |
| December 03, 2025 | 123 | 123.8 | 123.8 | 126.2 | 120.2 | 342,270 |
| December 02, 2025 | 129.2 | 123 | 123 | 129.2 | 121.8 | 256,608 |
| December 01, 2025 | 124 | 123.4 | 123.4 | 128.8 | 123.4 | 347,430 |
| November 28, 2025 | 126.84 | 126.6 | 126.6 | 127.65 | 124.2 | 447,434 |
| November 27, 2025 | 122.1 | 125.8 | 125.8 | 126.4 | 120.7 | 489,095 |
| November 26, 2025 | 124.4 | 122.8 | 122.8 | 124.4 | 117.6 | 365,046 |