170.00
-1(-0.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 173 | 170 | 170 | 173 | 170 | 89,674 |
| February 19, 2026 | 170 | 171 | 171 | 174 | 170 | 81,227 |
| February 18, 2026 | 172 | 172.5 | 172.5 | 174.5 | 170 | 56,935 |
| February 17, 2026 | 177.5 | 170.5 | 170.5 | 177.5 | 165.53 | 196,087 |
| February 16, 2026 | 184.5 | 175 | 175 | 188 | 175 | 139,922 |
| February 13, 2026 | 188 | 185 | 185 | 188 | 184 | 99,455 |
| February 12, 2026 | 188 | 184.5 | 184.5 | 188 | 183.63 | 141,599 |
| February 11, 2026 | 189 | 185 | 183.06 | 189 | 185 | 67,976 |
| February 10, 2026 | 185.3 | 189 | 187.02 | 189 | 185 | 69,149 |
| February 09, 2026 | 189 | 185 | 183.06 | 189 | 185 | 108,529 |
| February 06, 2026 | 187 | 185 | 183.06 | 188 | 183.59 | 385,958 |
| February 05, 2026 | 190 | 186 | 184.05 | 192 | 183.5 | 429,673 |
| February 04, 2026 | 196.83 | 190 | 188.01 | 196.83 | 190 | 197,758 |
| February 03, 2026 | 196 | 193 | 190.98 | 198 | 193 | 174,077 |
| February 02, 2026 | 197.25 | 198 | 195.92 | 198 | 193 | 78,243 |
| January 30, 2026 | 198 | 198 | 198 | 198 | 194 | 258,399 |
| January 29, 2026 | 195 | 193 | 193 | 198 | 193 | 113,654 |
| January 28, 2026 | 197 | 195 | 195 | 197 | 193.17 | 372,804 |
| January 27, 2026 | 193.91 | 194.5 | 194.5 | 196.5 | 193 | 36,495 |
| January 26, 2026 | 195 | 194 | 194 | 195 | 191.47 | 229,771 |
| January 23, 2026 | 194.5 | 191.5 | 191.5 | 194.5 | 190.5 | 242,326 |
| January 22, 2026 | 193.5 | 191.5 | 191.5 | 194.5 | 186 | 4.68M |
| January 21, 2026 | 185 | 189.5 | 189.5 | 192.16 | 185 | 117,057 |
| January 20, 2026 | 193.5 | 190 | 190 | 193.5 | 185.5 | 59,158 |
| January 19, 2026 | 185.5 | 190.5 | 190.5 | 192.67 | 185.5 | 83,891 |
| January 16, 2026 | 193.5 | 191 | 191 | 193.5 | 190 | 93,140 |
| January 15, 2026 | 189 | 190 | 190 | 191.5 | 185.4 | 216,562 |
| January 14, 2026 | 187 | 188 | 188 | 189 | 187 | 229,858 |
| January 13, 2026 | 187.58 | 189 | 189 | 189 | 184.5 | 92,145 |
| January 12, 2026 | 186.5 | 185 | 185 | 189 | 185 | 260,623 |
| January 09, 2026 | 178.5 | 186 | 186 | 187.5 | 178.5 | 125,426 |
| January 08, 2026 | 180.5 | 183 | 183 | 183 | 176 | 42,285 |
| January 07, 2026 | 180.5 | 180 | 180 | 183 | 180 | 222,318 |
| January 06, 2026 | 180 | 181 | 181 | 182 | 179.25 | 152,093 |
| January 05, 2026 | 180.5 | 179 | 179 | 180.5 | 175 | 80,706 |
| January 02, 2026 | 176 | 176 | 176 | 184 | 175.3 | 65,500 |
| December 31, 2025 | 180.8 | 179 | 179 | 180.8 | 179 | 86,626 |
| December 30, 2025 | 176.5 | 180 | 180 | 182 | 176 | 46,193 |
| December 29, 2025 | 179.6 | 178.5 | 178.5 | 180.5 | 177 | 39,737 |
| December 24, 2025 | 179 | 178 | 178 | 179 | 172.75 | 88,208 |
| December 23, 2025 | 179.5 | 175 | 175 | 179.5 | 170.5 | 94,890 |
| December 22, 2025 | 167.58 | 175 | 175 | 178.25 | 167.58 | 111,347 |
| December 19, 2025 | 172 | 171 | 171 | 172.69 | 165.5 | 21,892 |
| December 18, 2025 | 156.5 | 171.5 | 171.5 | 171.5 | 156.5 | 124,747 |
| December 17, 2025 | 160.16 | 160 | 160 | 160.75 | 156.5 | 135,410 |
| December 16, 2025 | 156.5 | 159 | 159 | 164.5 | 156.5 | 26,742 |
| December 15, 2025 | 164.5 | 161.5 | 161.5 | 164.5 | 157.5 | 37,585 |
| December 12, 2025 | 162.75 | 157.5 | 157.5 | 162.75 | 156.07 | 59,891 |
| December 11, 2025 | 161.5 | 159 | 159 | 163.93 | 157.25 | 55,871 |
| December 10, 2025 | 152 | 160 | 160 | 160 | 152 | 74,032 |
| December 09, 2025 | 157 | 154 | 154 | 157.11 | 152.66 | 180,962 |
| December 08, 2025 | 151 | 154.5 | 154.5 | 157 | 147 | 159,011 |
| December 05, 2025 | 151 | 151 | 151 | 154.5 | 146.5 | 162,449 |
| December 04, 2025 | 152.58 | 151 | 151 | 156.5 | 150 | 91,346 |
| December 03, 2025 | 153.75 | 152.5 | 152.5 | 156.5 | 152.09 | 136,048 |
| December 02, 2025 | 158 | 154 | 154 | 160.7 | 152.02 | 80,516 |
| December 01, 2025 | 162 | 159 | 159 | 163 | 158 | 172,575 |
| November 28, 2025 | 169.5 | 159.5 | 159.5 | 169.5 | 157.3 | 163,966 |
| November 27, 2025 | 166.4 | 163.5 | 163.5 | 170 | 162.21 | 113,040 |
| November 26, 2025 | 171.92 | 165.5 | 165.5 | 174.5 | 165.3 | 40,444 |