146.00
-0.4(-0.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 143 | 146 | 146 | 148.2 | 143 | 691,939 |
| February 19, 2026 | 148.4 | 146.4 | 146.4 | 149 | 145.6 | 479,736 |
| February 18, 2026 | 150.4 | 148.2 | 148.2 | 150.4 | 145.46 | 928,551 |
| February 17, 2026 | 142 | 147 | 147 | 147.4 | 142 | 1.14M |
| February 16, 2026 | 143.67 | 145.4 | 145.4 | 147.2 | 143.67 | 495,485 |
| February 13, 2026 | 142 | 145.2 | 145.2 | 145.2 | 142 | 889,658 |
| February 12, 2026 | 143.8 | 143.4 | 143.4 | 146.8 | 142.6 | 967,570 |
| February 11, 2026 | 146 | 147.2 | 147.2 | 147.8 | 145.2 | 539,077 |
| February 10, 2026 | 143.4 | 147.2 | 147.2 | 147.8 | 143.4 | 1.47M |
| February 09, 2026 | 146 | 146.8 | 146.8 | 146.8 | 142.4 | 478,786 |
| February 06, 2026 | 144.4 | 144.8 | 144.8 | 145.8 | 142.8 | 313,527 |
| February 05, 2026 | 141.2 | 145 | 145 | 145 | 141.2 | 413,565 |
| February 04, 2026 | 142.2 | 144.6 | 144.6 | 146.8 | 142 | 1.15M |
| February 03, 2026 | 144 | 142.6 | 142.6 | 145.4 | 141.2 | 1.18M |
| February 02, 2026 | 144 | 143.6 | 143.6 | 144 | 139.4 | 373,105 |
| January 30, 2026 | 141.4 | 140.6 | 140.6 | 142.4 | 140 | 2.55M |
| January 29, 2026 | 142.22 | 141.2 | 141.2 | 142.22 | 140.4 | 712,562 |
| January 28, 2026 | 138.6 | 141.2 | 141.2 | 142.8 | 138.6 | 722,766 |
| January 27, 2026 | 141.8 | 142 | 142 | 142.2 | 140 | 498,890 |
| January 26, 2026 | 140.4 | 142.4 | 142.4 | 144.21 | 140.4 | 240,956 |
| January 23, 2026 | 144.05 | 143.8 | 143.8 | 144.05 | 142.2 | 309,824 |
| January 22, 2026 | 135.8 | 144 | 144 | 144 | 135.8 | 1.48M |
| January 21, 2026 | 141.6 | 138.8 | 138.8 | 141.6 | 136.6 | 393,548 |
| January 20, 2026 | 143.77 | 139 | 139 | 143.77 | 138.8 | 581,007 |
| January 19, 2026 | 141 | 144 | 144 | 145.87 | 140 | 1.02M |
| January 16, 2026 | 144 | 141.6 | 141.6 | 145 | 139.4 | 2.11M |
| January 15, 2026 | 136.2 | 141 | 141 | 141.8 | 136.2 | 1.15M |
| January 14, 2026 | 135.2 | 139.4 | 139.4 | 139.4 | 135.2 | 958,872 |
| January 13, 2026 | 137.8 | 135.4 | 135.4 | 137.8 | 134.6 | 359,851 |
| January 12, 2026 | 133.8 | 136 | 136 | 137.6 | 133.8 | 353,065 |
| January 09, 2026 | 135 | 136.8 | 136.8 | 138.2 | 135 | 365,531 |
| January 08, 2026 | 139.4 | 138 | 138 | 139.4 | 135.8 | 1.01M |
| January 07, 2026 | 139.4 | 138.4 | 138.4 | 139.4 | 137 | 2.32M |
| January 06, 2026 | 134.8 | 137 | 137 | 137 | 133.35 | 7M |
| January 05, 2026 | 131 | 133.2 | 133.2 | 133.6 | 129.8 | 2.49M |
| January 02, 2026 | 136.2 | 132.6 | 132.6 | 136.2 | 130.6 | 736,455 |
| December 31, 2025 | 132.4 | 135 | 135 | 135.4 | 132.4 | 211,855 |
| December 30, 2025 | 138.4 | 134.8 | 134.8 | 138.4 | 134.4 | 391,589 |
| December 29, 2025 | 132 | 136.2 | 136.2 | 136.4 | 132 | 576,593 |
| December 24, 2025 | 134.2 | 135 | 135 | 135.6 | 134.2 | 233,233 |
| December 23, 2025 | 137.2 | 135.2 | 135.2 | 137.2 | 134 | 245,983 |
| December 22, 2025 | 136.8 | 135.8 | 135.8 | 137.4 | 134.4 | 531,141 |
| December 19, 2025 | 139.6 | 138 | 138 | 139.6 | 136.8 | 1.49M |
| December 18, 2025 | 137.4 | 138 | 138 | 138.4 | 136 | 1.38M |
| December 17, 2025 | 139.8 | 138 | 138 | 139.8 | 136.8 | 4.06M |
| December 16, 2025 | 140.4 | 137.2 | 137.2 | 140.4 | 137.2 | 1.66M |
| December 15, 2025 | 135.8 | 138.2 | 138.2 | 138.4 | 135.8 | 943,262 |
| December 12, 2025 | 136.4 | 135.4 | 135.4 | 136.4 | 133.8 | 1.19M |
| December 11, 2025 | 136.2 | 135.4 | 135.4 | 137.8 | 134.8 | 1.12M |
| December 10, 2025 | 137.6 | 137.6 | 137.6 | 138.8 | 136.4 | 816,372 |
| December 09, 2025 | 140.8 | 138 | 138 | 140.8 | 138 | 1.92M |
| December 08, 2025 | 137.2 | 139.2 | 139.2 | 141.2 | 137.2 | 588,179 |
| December 05, 2025 | 137 | 140 | 140 | 140.8 | 137 | 1.13M |
| December 04, 2025 | 138.8 | 138.4 | 138.4 | 141 | 135.6 | 1.25M |
| December 03, 2025 | 134 | 135.8 | 135.8 | 138.2 | 134 | 1.88M |
| December 02, 2025 | 137.4 | 137 | 137 | 140.8 | 135.6 | 1.45M |
| December 01, 2025 | 138.2 | 140.6 | 140.6 | 142.2 | 138.2 | 1.28M |
| November 28, 2025 | 140 | 141.4 | 141.4 | 141.4 | 139.8 | 497,154 |
| November 27, 2025 | 138.6 | 140 | 140 | 140.2 | 138.2 | 508,627 |
| November 26, 2025 | 140.8 | 138.4 | 138.4 | 140.8 | 136.2 | 689,883 |