201.00
-1(-0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 202.5 | 201 | 201 | 205 | 199 | 629,161 |
| February 19, 2026 | 204 | 202 | 202 | 206 | 200 | 354,244 |
| February 18, 2026 | 200.5 | 205 | 205 | 206 | 199.35 | 805,294 |
| February 17, 2026 | 203.5 | 201 | 201 | 204 | 198 | 1.09M |
| February 16, 2026 | 195.5 | 204 | 204 | 205 | 195 | 1.94M |
| February 13, 2026 | 196 | 197 | 197 | 198 | 194 | 550,162 |
| February 12, 2026 | 198 | 196 | 196 | 200 | 195 | 422,203 |
| February 11, 2026 | 200.5 | 197 | 197 | 201.98 | 196 | 667,557 |
| February 10, 2026 | 203.5 | 198 | 198 | 206 | 198 | 830,880 |
| February 09, 2026 | 200.5 | 204 | 204 | 209 | 199 | 3.79M |
| February 06, 2026 | 198.75 | 199.5 | 199.5 | 202 | 195 | 1.47M |
| February 05, 2026 | 194 | 199 | 199 | 203 | 193 | 2.21M |
| February 04, 2026 | 185 | 195 | 195 | 196 | 184 | 1.9M |
| February 03, 2026 | 185.94 | 186 | 186 | 193 | 176 | 2.96M |
| February 02, 2026 | 185 | 183 | 183 | 195 | 183 | 3M |
| January 30, 2026 | 183.48 | 189 | 189 | 189 | 181 | 793,124 |
| January 29, 2026 | 187 | 183 | 183 | 187 | 180 | 1.16M |
| January 28, 2026 | 191 | 185 | 185 | 192 | 184 | 1.39M |
| January 27, 2026 | 197 | 192 | 192 | 197 | 190 | 495,987 |
| January 26, 2026 | 195 | 195 | 195 | 197 | 190 | 965,942 |
| January 23, 2026 | 189.5 | 196 | 196 | 197 | 189 | 1.38M |
| January 22, 2026 | 183.8 | 190 | 190 | 194 | 182 | 1.74M |
| January 21, 2026 | 174 | 182 | 182 | 182 | 173 | 1.33M |
| January 20, 2026 | 181 | 174 | 174 | 182 | 170 | 2.07M |
| January 19, 2026 | 189.2 | 181 | 181 | 192 | 180 | 1.9M |
| January 16, 2026 | 191.5 | 189.1 | 189.1 | 195 | 188 | 1.14M |
| January 15, 2026 | 195 | 190 | 190 | 197 | 188 | 2.26M |
| January 14, 2026 | 184.5 | 193 | 193 | 195 | 181 | 2.16M |
| January 13, 2026 | 173 | 184 | 184 | 185 | 171 | 4.64M |
| January 12, 2026 | 170 | 172.5 | 172.5 | 175 | 168 | 1.31M |
| January 09, 2026 | 170 | 168.5 | 168.5 | 173 | 168 | 625,697 |
| January 08, 2026 | 165 | 170 | 170 | 172 | 161 | 1.1M |
| January 07, 2026 | 172.5 | 165 | 165 | 173 | 160 | 1.89M |
| January 06, 2026 | 178 | 173 | 173 | 181 | 172 | 1.26M |
| January 05, 2026 | 180.5 | 179 | 179 | 182 | 173.93 | 2.78M |
| January 02, 2026 | 177 | 181 | 181 | 181 | 174.4 | 3.12M |
| December 31, 2025 | 170.9 | 176 | 176 | 178 | 169 | 1.11M |
| December 30, 2025 | 167.5 | 170.5 | 170.5 | 175 | 166.05 | 2.37M |
| December 29, 2025 | 159.85 | 167 | 167 | 170 | 158 | 3.98M |
| December 24, 2025 | 156 | 157.5 | 157.5 | 160 | 156 | 340,278 |
| December 23, 2025 | 156 | 155.5 | 155.5 | 158 | 153 | 677,777 |
| December 22, 2025 | 146.5 | 156 | 156 | 159 | 145 | 1.36M |
| December 19, 2025 | 148 | 147 | 147 | 148 | 141 | 1.04M |
| December 18, 2025 | 150 | 150 | 150 | 151 | 145 | 431,980 |
| December 17, 2025 | 152.88 | 149.5 | 149.5 | 155 | 147 | 1.25M |
| December 16, 2025 | 148 | 152 | 152 | 157 | 147 | 5.61M |
| December 15, 2025 | 148 | 148 | 148 | 149 | 145 | 7.26M |
| December 12, 2025 | 145 | 143 | 143 | 147 | 136 | 2.41M |
| December 11, 2025 | 138.64 | 142 | 142 | 144 | 138 | 1.51M |
| December 10, 2025 | 138.5 | 139 | 139 | 140 | 138 | 924,622 |
| December 09, 2025 | 137.5 | 138 | 138 | 141.8 | 137 | 381,341 |
| December 08, 2025 | 136.5 | 137.5 | 137.5 | 140 | 135 | 354,986 |
| December 05, 2025 | 137.8 | 138 | 138 | 139 | 135 | 334,647 |
| December 04, 2025 | 136 | 137 | 137 | 139 | 135 | 582,272 |
| December 03, 2025 | 132.5 | 136 | 136 | 138.77 | 132 | 1.12M |
| December 02, 2025 | 131.5 | 133 | 133 | 133 | 130 | 200,238 |
| December 01, 2025 | 129.5 | 132 | 132 | 133 | 128.02 | 1.27M |
| November 28, 2025 | 131 | 131 | 131 | 132 | 128 | 525,850 |
| November 27, 2025 | 129 | 131 | 131 | 132 | 128 | 872,563 |
| November 26, 2025 | 127 | 130 | 130 | 130 | 125 | 300,120 |