202.00
-3.5(-1.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 206 | 202 | 202 | 206.12 | 197 | 1.87M |
| February 19, 2026 | 201.5 | 205.5 | 205.5 | 207 | 199 | 1.82M |
| February 18, 2026 | 196.8 | 199.8 | 199.8 | 199.8 | 194.6 | 1.19M |
| February 17, 2026 | 196.6 | 194.2 | 194.2 | 200.5 | 193.2 | 1.6M |
| February 16, 2026 | 188.2 | 196.8 | 196.8 | 196.81 | 187 | 1.47M |
| February 13, 2026 | 186 | 189.2 | 189.2 | 189.2 | 182.63 | 997,023 |
| February 12, 2026 | 189.4 | 185.6 | 185.6 | 193.8 | 185 | 1.1M |
| February 11, 2026 | 185.4 | 189.4 | 189.4 | 190.8 | 182.4 | 1.16M |
| February 10, 2026 | 191.8 | 184.4 | 184.4 | 191.8 | 182.4 | 912,697 |
| February 09, 2026 | 187 | 186.8 | 186.8 | 187.4 | 182.4 | 847,303 |
| February 06, 2026 | 190.8 | 184.4 | 184.4 | 190.8 | 178.2 | 1.27M |
| February 05, 2026 | 182 | 181.2 | 181.2 | 191.8 | 181 | 2.34M |
| February 04, 2026 | 184 | 180.6 | 180.6 | 184 | 178 | 1.06M |
| February 03, 2026 | 186.4 | 180.8 | 180.8 | 186.4 | 177.4 | 1.35M |
| February 02, 2026 | 180.6 | 179.6 | 179.6 | 181.8 | 174.7 | 1.07M |
| January 30, 2026 | 183.8 | 183.6 | 183.6 | 185.4 | 179.8 | 1.73M |
| January 29, 2026 | 177.4 | 185.2 | 185.2 | 187 | 177.4 | 1.73M |
| January 28, 2026 | 175 | 176.6 | 176.6 | 179.6 | 173 | 1.13M |
| January 27, 2026 | 170.4 | 173.2 | 173.2 | 173.2 | 168.2 | 720,586 |
| January 26, 2026 | 173.8 | 169.2 | 169.2 | 178.4 | 168.8 | 1.12M |
| January 23, 2026 | 176.8 | 171.6 | 171.6 | 176.8 | 170.2 | 1.23M |
| January 22, 2026 | 177.8 | 170.2 | 170.2 | 177.8 | 167.4 | 1.25M |
| January 21, 2026 | 168.4 | 174 | 174 | 174.6 | 168.4 | 2.06M |
| January 20, 2026 | 167.4 | 168.6 | 168.6 | 170.4 | 165 | 772,383 |
| January 19, 2026 | 168 | 167.8 | 167.8 | 171.6 | 166 | 672,633 |
| January 16, 2026 | 172 | 169.4 | 169.4 | 172 | 166.6 | 770,333 |
| January 15, 2026 | 172 | 169 | 169 | 172 | 165.2 | 1.4M |
| January 14, 2026 | 172 | 172 | 172 | 172.2 | 167 | 1.73M |
| January 13, 2026 | 164.8 | 170 | 170 | 170.8 | 163.3 | 1.62M |
| January 12, 2026 | 158.4 | 162.2 | 162.2 | 164 | 157.4 | 1.39M |
| January 09, 2026 | 154.8 | 158 | 158 | 158.4 | 154.4 | 2.85M |
| January 08, 2026 | 155.4 | 153.8 | 153.8 | 155.4 | 151.8 | 929,567 |
| January 07, 2026 | 155 | 154.6 | 154.6 | 155 | 149.8 | 3.52M |
| January 06, 2026 | 160 | 155.4 | 155.4 | 160 | 155 | 3.4M |
| January 05, 2026 | 163 | 157.4 | 157.4 | 166.4 | 153.6 | 4.74M |
| January 02, 2026 | 168.2 | 162.4 | 162.4 | 168.2 | 161.6 | 1.45M |
| December 31, 2025 | 164.8 | 165.8 | 165.8 | 166.2 | 162.8 | 375,851 |
| December 30, 2025 | 165 | 164.8 | 164.8 | 165.8 | 163.4 | 834,873 |
| December 29, 2025 | 166.2 | 164.4 | 164.4 | 166.2 | 160.2 | 945,106 |
| December 24, 2025 | 167.2 | 161.2 | 161.2 | 167.2 | 161.2 | 249,150 |
| December 23, 2025 | 161 | 163.4 | 163.4 | 165.4 | 160 | 882,389 |
| December 22, 2025 | 159.6 | 162.2 | 162.2 | 162.2 | 157.4 | 998,399 |
| December 19, 2025 | 159.6 | 158.8 | 158.8 | 160.6 | 156.8 | 4.44M |
| December 18, 2025 | 161 | 159.8 | 159.8 | 164 | 158.4 | 1.28M |
| December 17, 2025 | 160.4 | 160.6 | 160.6 | 163.8 | 159.8 | 2.02M |
| December 16, 2025 | 158 | 159 | 159 | 160.8 | 157 | 1.66M |
| December 15, 2025 | 162 | 160.8 | 160.8 | 166.3 | 159.4 | 1.83M |
| December 12, 2025 | 163 | 161 | 161 | 165.8 | 160.4 | 1.98M |
| December 11, 2025 | 170.8 | 163.6 | 163.6 | 171.45 | 163.6 | 2.29M |
| December 10, 2025 | 171 | 170 | 170 | 172.2 | 168.6 | 1.45M |
| December 09, 2025 | 173.2 | 171 | 171 | 176 | 171 | 542,135 |
| December 08, 2025 | 173.6 | 173.8 | 173.8 | 176.8 | 172.57 | 846,940 |
| December 05, 2025 | 171.2 | 172.6 | 172.6 | 177.4 | 171.2 | 1.31M |
| December 04, 2025 | 182.6 | 177.8 | 177.8 | 182.6 | 173 | 1.17M |
| December 03, 2025 | 167.6 | 174 | 174 | 175.2 | 167.6 | 1.84M |
| December 02, 2025 | 172.2 | 167.6 | 167.6 | 176.2 | 167.4 | 2.15M |
| December 01, 2025 | 179 | 176.4 | 176.4 | 179 | 172.8 | 1.44M |
| November 28, 2025 | 180.6 | 173.4 | 173.4 | 181.54 | 172.6 | 2.37M |
| November 27, 2025 | 188 | 180.6 | 180.6 | 191.6 | 180.6 | 2.06M |
| November 26, 2025 | 196.4 | 191 | 184.92 | 200.5 | 191 | 3.44M |