149.50
+0.5(+0.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 149 | 149.5 | 149.5 | 150.5 | 148.5 | 1.13M |
| February 19, 2026 | 150 | 149 | 149 | 150.5 | 148 | 775,887 |
| February 18, 2026 | 148 | 149 | 149 | 150 | 146.5 | 1.41M |
| February 17, 2026 | 145 | 148 | 148 | 148 | 145 | 1.13M |
| February 16, 2026 | 144.5 | 145.5 | 145.5 | 146 | 144 | 952,490 |
| February 13, 2026 | 147 | 144.5 | 144.5 | 147 | 144.5 | 849,956 |
| February 12, 2026 | 147 | 145 | 145 | 149 | 145 | 1.45M |
| February 11, 2026 | 147.5 | 147.5 | 146.1 | 148.5 | 146.5 | 1.28M |
| February 10, 2026 | 148.5 | 148 | 148 | 149 | 146 | 1.35M |
| February 09, 2026 | 146.52 | 147.5 | 147.5 | 148.5 | 146 | 968,377 |
| February 06, 2026 | 144.99 | 146 | 146 | 147 | 144.5 | 1.61M |
| February 05, 2026 | 146.63 | 145 | 145 | 147.5 | 144 | 1.56M |
| February 04, 2026 | 147 | 146.5 | 146.5 | 147 | 145.5 | 1.23M |
| February 03, 2026 | 147.47 | 146.5 | 146.5 | 148 | 146 | 1.18M |
| February 02, 2026 | 144 | 146 | 146 | 146.5 | 143 | 1.2M |
| January 30, 2026 | 143.5 | 145 | 145 | 145 | 143 | 1.15M |
| January 29, 2026 | 145 | 143 | 143 | 145.5 | 143 | 887,893 |
| January 28, 2026 | 145.31 | 144 | 144 | 146 | 144 | 1.23M |
| January 27, 2026 | 144.25 | 146 | 146 | 146 | 142.5 | 742,309 |
| January 26, 2026 | 145 | 143 | 143 | 145 | 142 | 812,595 |
| January 23, 2026 | 144.5 | 142.5 | 142.5 | 145.5 | 142.5 | 814,086 |
| January 22, 2026 | 144 | 144 | 144 | 145 | 143 | 1.67M |
| January 21, 2026 | 143 | 141 | 141 | 143 | 140.5 | 961,523 |
| January 20, 2026 | 143.5 | 142 | 142 | 143.5 | 141 | 1.34M |
| January 19, 2026 | 143 | 143 | 143 | 145 | 142 | 973,366 |
| January 16, 2026 | 145.5 | 144.5 | 144.5 | 146 | 144.05 | 1.23M |
| January 15, 2026 | 145 | 145 | 145 | 146 | 144 | 1.02M |
| January 14, 2026 | 145 | 144.5 | 144.5 | 145 | 144 | 1.37M |
| January 13, 2026 | 144.7 | 144 | 144 | 145 | 143.5 | 2.44M |
| January 12, 2026 | 143.51 | 145 | 145 | 145 | 143 | 1.65M |
| January 09, 2026 | 144.5 | 144.5 | 144.5 | 145 | 143.5 | 1.62M |
| January 08, 2026 | 144.5 | 143.5 | 143.5 | 145 | 143 | 1.16M |
| January 07, 2026 | 143 | 143.5 | 143.5 | 144.5 | 142.5 | 1.83M |
| January 06, 2026 | 141.98 | 143.5 | 143.5 | 143.5 | 140.5 | 1.94M |
| January 05, 2026 | 142 | 142 | 142 | 142 | 139.84 | 2.15M |
| January 02, 2026 | 139.85 | 140.5 | 140.5 | 141.5 | 138.5 | 665,587 |
| December 31, 2025 | 139.98 | 140 | 140 | 140.5 | 137 | 346,189 |
| December 30, 2025 | 139.51 | 140 | 140 | 140.5 | 137 | 754,141 |
| December 29, 2025 | 140 | 139 | 139 | 140 | 138 | 426,815 |
| December 24, 2025 | 139 | 138 | 138 | 140 | 136.5 | 312,865 |
| December 23, 2025 | 138.5 | 139 | 139 | 140 | 137 | 914,659 |
| December 22, 2025 | 137 | 138 | 138 | 140 | 137 | 982,296 |
| December 19, 2025 | 137.5 | 138 | 138 | 139 | 136 | 1.31M |
| December 18, 2025 | 137 | 137.5 | 137.5 | 138 | 135.5 | 1.87M |
| December 17, 2025 | 137 | 137.5 | 137.5 | 138 | 136.5 | 1.67M |
| December 16, 2025 | 137.5 | 137 | 137 | 138 | 135.5 | 1.52M |
| December 15, 2025 | 138 | 137.5 | 137.5 | 138 | 136 | 874,375 |
| December 12, 2025 | 137 | 136.5 | 136.5 | 139 | 136.5 | 1.01M |
| December 11, 2025 | 136 | 137 | 137 | 137 | 134 | 1.71M |
| December 10, 2025 | 135.99 | 135 | 135 | 136.3 | 135 | 895,469 |
| December 09, 2025 | 135.95 | 136 | 136 | 136 | 135 | 1.03M |
| December 08, 2025 | 136 | 136 | 136 | 136.5 | 135 | 1.51M |
| December 05, 2025 | 135.95 | 135.5 | 135.5 | 136.5 | 134.5 | 837,804 |
| December 04, 2025 | 135.5 | 135 | 135 | 136.5 | 134.5 | 654,995 |
| December 03, 2025 | 135.92 | 134.5 | 134.5 | 136.5 | 133.9 | 764,632 |
| December 02, 2025 | 134.4 | 134.5 | 134.5 | 136 | 134 | 1.16M |
| December 01, 2025 | 134.5 | 133.5 | 133.5 | 135 | 132.5 | 673,256 |
| November 28, 2025 | 134.93 | 134.5 | 134.5 | 135.5 | 133.5 | 1.1M |
| November 27, 2025 | 133.99 | 134 | 134 | 135 | 133.28 | 1.09M |
| November 26, 2025 | 134.5 | 135 | 133.79 | 136 | 134 | 892,619 |