160.00
+1.5(+0.95%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 158.47 | 160 | 160 | 160 | 156 | 68,107 |
| February 19, 2026 | 157.91 | 158.5 | 158.5 | 160 | 154.5 | 223,149 |
| February 18, 2026 | 160.38 | 160.5 | 160.5 | 161 | 156 | 166,157 |
| February 17, 2026 | 155.94 | 161 | 161 | 162.5 | 155 | 208,464 |
| February 16, 2026 | 157.54 | 158 | 158 | 159 | 155 | 202,501 |
| February 13, 2026 | 158.78 | 158 | 158 | 160.3 | 154.5 | 100,766 |
| February 12, 2026 | 160 | 160.5 | 160.5 | 162 | 158.5 | 279,768 |
| February 11, 2026 | 161.38 | 161.5 | 161.5 | 163 | 158.5 | 87,403 |
| February 10, 2026 | 163 | 163 | 163 | 163.65 | 162.5 | 137,378 |
| February 09, 2026 | 160.39 | 163 | 163 | 166 | 158 | 226,672 |
| February 06, 2026 | 160.57 | 161 | 161 | 161.5 | 157.5 | 310,426 |
| February 05, 2026 | 160.84 | 162 | 162 | 164.22 | 157.5 | 107,903 |
| February 04, 2026 | 163.93 | 163 | 163 | 165 | 160 | 218,389 |
| February 03, 2026 | 161 | 161 | 161 | 164.5 | 154.5 | 469,920 |
| February 02, 2026 | 154.5 | 154 | 154 | 157.5 | 151.69 | 530,646 |
| January 30, 2026 | 156 | 154.5 | 154.5 | 157.5 | 152.99 | 124,178 |
| January 29, 2026 | 157 | 152.5 | 152.5 | 157 | 151 | 242,863 |
| January 28, 2026 | 155.54 | 154.5 | 154.5 | 158.5 | 152 | 232,513 |
| January 27, 2026 | 152 | 153 | 153 | 156.5 | 151 | 251,227 |
| January 26, 2026 | 154.15 | 152.25 | 152.25 | 154.5 | 151.75 | 817,910 |
| January 23, 2026 | 158.5 | 154.5 | 154.5 | 158.5 | 153.23 | 447,860 |
| January 22, 2026 | 158.5 | 158.5 | 158.5 | 159 | 155 | 767,058 |
| January 21, 2026 | 160.5 | 158 | 158 | 165.5 | 154.5 | 393,937 |
| January 20, 2026 | 164.75 | 161.25 | 161.25 | 167.5 | 160 | 235,386 |
| January 19, 2026 | 163.16 | 165.25 | 165.25 | 168 | 162 | 263,785 |
| January 16, 2026 | 167.17 | 165 | 165 | 169 | 163.99 | 316,873 |
| January 15, 2026 | 164 | 165.75 | 165.75 | 169 | 163 | 254,728 |
| January 14, 2026 | 164 | 165 | 165 | 167 | 162.5 | 267,090 |
| January 13, 2026 | 165.01 | 164 | 164 | 169 | 162.85 | 208,031 |
| January 12, 2026 | 165.75 | 165 | 165 | 171 | 165 | 183,335 |
| January 09, 2026 | 174.23 | 165.5 | 165.5 | 174.23 | 165.01 | 386,538 |
| January 08, 2026 | 171 | 170 | 170 | 174 | 170 | 101,401 |
| January 07, 2026 | 175.55 | 172 | 172 | 175.55 | 170 | 132,301 |
| January 06, 2026 | 172 | 171.14 | 171.14 | 174.5 | 170.56 | 188,568 |
| January 05, 2026 | 172.72 | 174 | 174 | 175.3 | 171 | 98,012 |
| January 02, 2026 | 172 | 172 | 172 | 174 | 170.48 | 57,473 |
| December 31, 2025 | 172 | 170 | 170 | 174 | 170 | 20,968 |
| December 30, 2025 | 171.58 | 172 | 172 | 174 | 170 | 75,084 |
| December 29, 2025 | 172.98 | 172 | 172 | 175 | 170 | 143,432 |
| December 24, 2025 | 172.45 | 174.5 | 174.5 | 175 | 171.9 | 51,115 |
| December 23, 2025 | 174.43 | 174 | 174 | 175 | 170.5 | 44,351 |
| December 22, 2025 | 174.67 | 173.5 | 173.5 | 175 | 170.5 | 92,899 |
| December 19, 2025 | 171.9 | 175 | 175 | 175 | 170 | 80,961 |
| December 18, 2025 | 172.02 | 171 | 171 | 174 | 169.5 | 809,362 |
| December 17, 2025 | 169 | 170 | 170 | 171.5 | 166.4 | 1.4M |
| December 16, 2025 | 168.3 | 165.5 | 165.5 | 174 | 165.5 | 124,665 |
| December 15, 2025 | 171.58 | 172.5 | 172.5 | 175 | 168.5 | 156,476 |
| December 12, 2025 | 169 | 171 | 171 | 175 | 169 | 162,544 |
| December 11, 2025 | 168.78 | 170 | 170 | 170 | 167.5 | 125,244 |
| December 10, 2025 | 171 | 169.5 | 169.5 | 171.5 | 167.5 | 93,461 |
| December 09, 2025 | 175 | 172 | 172 | 175 | 170.2 | 45,055 |
| December 08, 2025 | 171.04 | 171 | 171 | 175 | 170.37 | 213,155 |
| December 05, 2025 | 173.92 | 173 | 173 | 175 | 170.75 | 221,828 |
| December 04, 2025 | 174.96 | 175 | 175 | 175 | 173 | 156,663 |
| December 03, 2025 | 174 | 175 | 175 | 175.74 | 174 | 92,553 |
| December 02, 2025 | 174 | 175.75 | 175.75 | 177.15 | 174 | 112,987 |
| December 01, 2025 | 178 | 177.5 | 177.5 | 180 | 174 | 243,970 |
| November 28, 2025 | 177.01 | 177.5 | 177.5 | 181 | 174.5 | 244,845 |
| November 27, 2025 | 178.5 | 177 | 177 | 179 | 174 | 56,549 |
| November 26, 2025 | 175.66 | 177 | 177 | 181 | 174 | 426,231 |