200.00
+4(+2.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 197.86 | 200 | 200 | 200 | 193.5 | 618,745 |
| February 19, 2026 | 194.73 | 196 | 196 | 198 | 193.5 | 589,170 |
| February 18, 2026 | 191.64 | 196 | 196 | 196 | 191.5 | 486,612 |
| February 17, 2026 | 193 | 192.5 | 192.5 | 194.5 | 191 | 524,896 |
| February 16, 2026 | 190.94 | 192.5 | 192.5 | 193.37 | 190.94 | 936,573 |
| February 13, 2026 | 194 | 191 | 191 | 194 | 190 | 624,830 |
| February 12, 2026 | 192.1 | 191 | 191 | 194 | 191 | 643,737 |
| February 11, 2026 | 192.18 | 190 | 190 | 192.18 | 189.5 | 598,156 |
| February 10, 2026 | 188.23 | 188 | 188 | 189 | 187.5 | 683,073 |
| February 09, 2026 | 187.62 | 187 | 187 | 189 | 186.5 | 326,589 |
| February 06, 2026 | 182.39 | 187 | 187 | 188 | 182.39 | 411,109 |
| February 05, 2026 | 185.02 | 184.5 | 184.5 | 185.5 | 182 | 282,237 |
| February 04, 2026 | 183.5 | 184.5 | 184.5 | 186 | 183 | 739,202 |
| February 03, 2026 | 184.5 | 185 | 185 | 185.5 | 180.5 | 753,909 |
| February 02, 2026 | 184.36 | 184 | 184 | 186 | 183.33 | 5.63M |
| January 30, 2026 | 183.76 | 186 | 186 | 186.84 | 183 | 271,575 |
| January 29, 2026 | 187 | 184 | 184 | 187 | 183 | 601,811 |
| January 28, 2026 | 184.89 | 186 | 186 | 187 | 183 | 1.23M |
| January 27, 2026 | 184.75 | 184.5 | 184.5 | 186.5 | 180 | 402,175 |
| January 26, 2026 | 182 | 182 | 182 | 184.5 | 180 | 864,052 |
| January 23, 2026 | 182 | 181.5 | 181.5 | 183.5 | 180.45 | 400,781 |
| January 22, 2026 | 182.05 | 183 | 183 | 184 | 180.62 | 560,687 |
| January 21, 2026 | 179.14 | 182 | 182 | 182.5 | 176.5 | 538,818 |
| January 20, 2026 | 183.5 | 179.5 | 179.5 | 183.5 | 177.5 | 245,130 |
| January 19, 2026 | 176.91 | 180.5 | 180.5 | 181.5 | 174.5 | 207,746 |
| January 16, 2026 | 179.5 | 180 | 180 | 181.5 | 178.04 | 479,624 |
| January 15, 2026 | 177.8 | 180 | 180 | 180 | 176.99 | 738,898 |
| January 14, 2026 | 178.33 | 177 | 177 | 179 | 175.5 | 230,392 |
| January 13, 2026 | 176.22 | 176 | 176 | 177 | 175 | 576,639 |
| January 12, 2026 | 175.53 | 177 | 177 | 178 | 171.5 | 266,054 |
| January 09, 2026 | 173.68 | 176 | 176 | 176 | 172.72 | 225,310 |
| January 08, 2026 | 175 | 174.5 | 174.5 | 175.5 | 172.5 | 443,909 |
| January 07, 2026 | 176.33 | 176 | 176 | 177 | 172.5 | 330,191 |
| January 06, 2026 | 175.5 | 175.27 | 175.5 | 177.81 | 172 | 537,176 |
| January 05, 2026 | 174 | 175.5 | 175.5 | 176.5 | 172.5 | 656,234 |
| January 02, 2026 | 171 | 173 | 173 | 173.49 | 168 | 376,134 |
| December 31, 2025 | 171 | 171 | 171 | 171 | 165.5 | 84,240 |
| December 30, 2025 | 168.5 | 169.5 | 169.5 | 170 | 163.5 | 116,318 |
| December 29, 2025 | 165.6 | 168 | 168 | 169 | 164.5 | 209,158 |
| December 24, 2025 | 167.12 | 167 | 167 | 168.5 | 164.5 | 64,215 |
| December 23, 2025 | 166.92 | 165.5 | 165.5 | 168 | 165 | 317,708 |
| December 22, 2025 | 167.5 | 166 | 166 | 167.5 | 164.82 | 566,452 |
| December 19, 2025 | 165.1 | 164.5 | 164.5 | 165.5 | 160.5 | 458,956 |
| December 18, 2025 | 162.15 | 165.5 | 165.5 | 165.5 | 160 | 573,159 |
| December 17, 2025 | 164 | 163 | 163 | 165 | 163 | 206,512 |
| December 16, 2025 | 164.54 | 163 | 163 | 165.5 | 163 | 1.25M |
| December 15, 2025 | 162.15 | 165 | 165 | 166 | 162.15 | 251,585 |
| December 12, 2025 | 160 | 164.5 | 164.5 | 167.5 | 160 | 344,640 |
| December 11, 2025 | 160 | 166.5 | 166.5 | 167 | 160 | 565,494 |
| December 10, 2025 | 165 | 167 | 167 | 168.5 | 165 | 613,074 |
| December 09, 2025 | 161 | 167.5 | 167.5 | 168 | 161 | 462,614 |
| December 08, 2025 | 161 | 167 | 167 | 168 | 161 | 596,611 |
| December 05, 2025 | 166 | 167 | 167 | 168.28 | 165.5 | 488,922 |
| December 04, 2025 | 166.5 | 165 | 165 | 167.5 | 165 | 181,140 |
| December 03, 2025 | 167.77 | 166 | 166 | 168 | 166 | 320,342 |
| December 02, 2025 | 166.5 | 167 | 167 | 169 | 166.5 | 242,765 |
| December 01, 2025 | 166 | 166.5 | 166.5 | 167.48 | 165.5 | 374,374 |
| November 28, 2025 | 170.5 | 167 | 167 | 170.5 | 165 | 231,349 |
| November 27, 2025 | 165.48 | 165.5 | 165.5 | 166.5 | 165.48 | 149,348 |
| November 26, 2025 | 164 | 166.5 | 166.5 | 167.5 | 164 | 731,072 |