170.50
+0.5(+0.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 171.5 | 170.5 | 170.5 | 175 | 168.25 | 204,749 |
| February 19, 2026 | 171.5 | 170 | 170 | 175 | 168 | 95,850 |
| February 18, 2026 | 171.5 | 171.5 | 171.5 | 175 | 168 | 100,513 |
| February 17, 2026 | 171.5 | 171.5 | 171.5 | 175 | 168 | 100,942 |
| February 16, 2026 | 170 | 171.5 | 171.5 | 175 | 168.07 | 88,658 |
| February 13, 2026 | 170 | 169 | 169 | 170 | 167.5 | 73,977 |
| February 12, 2026 | 171.5 | 169 | 169 | 171.5 | 168 | 120,274 |
| February 11, 2026 | 172.5 | 170 | 170 | 175 | 167.5 | 106,846 |
| February 10, 2026 | 176.5 | 172.5 | 172.5 | 180 | 170 | 108,300 |
| February 09, 2026 | 177.5 | 176.5 | 176.5 | 180 | 173 | 125,970 |
| February 06, 2026 | 182 | 177.5 | 177.5 | 185 | 175.1 | 101,943 |
| February 05, 2026 | 182.5 | 182 | 182 | 184 | 178 | 75,677 |
| February 04, 2026 | 188 | 182.5 | 182.5 | 188 | 181 | 46,794 |
| February 03, 2026 | 185 | 185 | 185 | 188 | 182 | 87,956 |
| February 02, 2026 | 188 | 185 | 185 | 191 | 182 | 65,884 |
| January 30, 2026 | 190.5 | 189 | 189 | 192 | 187 | 94,055 |
| January 29, 2026 | 193 | 190.5 | 190.5 | 193 | 188 | 144,469 |
| January 28, 2026 | 189 | 191.5 | 191.5 | 192 | 188 | 227,367 |
| January 27, 2026 | 190 | 189 | 189 | 195 | 187.15 | 316,152 |
| January 26, 2026 | 182.5 | 190 | 190 | 191.35 | 182.08 | 425,017 |
| January 23, 2026 | 178 | 182.5 | 182.5 | 185.5 | 178 | 184,034 |
| January 22, 2026 | 170 | 178 | 178 | 180 | 170 | 814,102 |
| January 21, 2026 | 169.5 | 169 | 169 | 175 | 168 | 238,955 |
| January 20, 2026 | 176.5 | 169.5 | 169.5 | 178 | 168.25 | 120,605 |
| January 19, 2026 | 183 | 176.5 | 176.5 | 184 | 175.1 | 223,233 |
| January 16, 2026 | 176.5 | 182.62 | 182.62 | 184.97 | 173 | 87,548 |
| January 15, 2026 | 172.5 | 175.5 | 175.5 | 177.95 | 171 | 94,754 |
| January 14, 2026 | 176.5 | 172.5 | 172.5 | 180 | 171.06 | 73,701 |
| January 13, 2026 | 170.5 | 180 | 180 | 180 | 168.1 | 157,911 |
| January 12, 2026 | 172 | 170 | 170 | 173.5 | 167 | 158,415 |
| January 09, 2026 | 172 | 172 | 172 | 174 | 170 | 389,114 |
| January 08, 2026 | 166.5 | 172 | 172 | 172.02 | 165.15 | 110,946 |
| January 07, 2026 | 171.5 | 167 | 167 | 175 | 165 | 87,372 |
| January 06, 2026 | 171.5 | 171.5 | 171.5 | 175 | 168 | 78,002 |
| January 05, 2026 | 171.5 | 171.5 | 171.5 | 174 | 168 | 125,986 |
| January 02, 2026 | 168.5 | 175 | 175 | 175 | 167 | 61,430 |
| December 31, 2025 | 173.5 | 168.5 | 168.5 | 175 | 168.1 | 15,322 |
| December 30, 2025 | 168 | 173.5 | 173.5 | 174.68 | 166.2 | 49,638 |
| December 29, 2025 | 166.5 | 168 | 168 | 169.98 | 165 | 118,446 |
| December 24, 2025 | 168 | 165 | 165 | 170 | 165 | 34,400 |
| December 23, 2025 | 169 | 168 | 168 | 170 | 165.5 | 121,195 |
| December 22, 2025 | 167.5 | 170 | 170 | 175 | 165 | 229,257 |
| December 19, 2025 | 175.5 | 167.5 | 167.5 | 179 | 165.08 | 120,550 |
| December 18, 2025 | 175 | 179 | 179 | 179 | 172 | 90,352 |
| December 17, 2025 | 173.5 | 174 | 174 | 175 | 172 | 123,178 |
| December 16, 2025 | 177.5 | 173.5 | 173.5 | 180 | 173 | 132,045 |
| December 15, 2025 | 184 | 177.5 | 177.5 | 185 | 175 | 67,393 |
| December 12, 2025 | 181 | 184 | 184 | 186 | 179.04 | 156,144 |
| December 11, 2025 | 187 | 181 | 181 | 188 | 179.65 | 165,490 |
| December 10, 2025 | 192 | 190 | 190 | 193 | 183 | 50,840 |
| December 09, 2025 | 193.5 | 195 | 195 | 195.2 | 191 | 146,477 |
| December 08, 2025 | 197 | 193.5 | 193.5 | 200 | 191 | 96,613 |
| December 05, 2025 | 187.5 | 197 | 197 | 199 | 187.5 | 4.52M |
| December 04, 2025 | 193 | 187.5 | 187.5 | 193 | 185 | 158,767 |
| December 03, 2025 | 192 | 191.5 | 191.5 | 193 | 190 | 60,552 |
| December 02, 2025 | 191.5 | 191.5 | 191.5 | 193 | 190 | 83,152 |
| December 01, 2025 | 194 | 192 | 192 | 198 | 190 | 116,300 |
| November 28, 2025 | 197 | 194 | 194 | 200 | 190 | 276,206 |
| November 27, 2025 | 193.5 | 197 | 197 | 198 | 193 | 256,084 |
| November 26, 2025 | 192.5 | 193.5 | 193.5 | 195 | 192 | 116,425 |