213.60
+0.2(+0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 214 | 213.6 | 213.6 | 215 | 211.71 | 4.59M |
| February 19, 2026 | 214 | 213.4 | 213.4 | 215 | 212 | 11.01M |
| February 18, 2026 | 212 | 211.8 | 211.8 | 214.2 | 211 | 9.77M |
| February 17, 2026 | 212.2 | 211.4 | 211.4 | 214.4 | 210.4 | 4.85M |
| February 16, 2026 | 212.4 | 209.8 | 209.8 | 212.6 | 209 | 4.73M |
| February 13, 2026 | 207.4 | 211.8 | 211.8 | 213.4 | 205 | 12.32M |
| February 12, 2026 | 204.4 | 208.8 | 208.8 | 208.8 | 199.9 | 10.4M |
| February 11, 2026 | 201.2 | 204.2 | 204.2 | 204.7 | 198.3 | 7.03M |
| February 10, 2026 | 199.2 | 200.4 | 200.4 | 200.8 | 197.9 | 8.71M |
| February 09, 2026 | 200 | 198.1 | 198.1 | 201.4 | 196.4 | 6.34M |
| February 06, 2026 | 199 | 200 | 200 | 200.6 | 198.26 | 4.53M |
| February 05, 2026 | 203.2 | 199.6 | 199.6 | 203.4 | 195.09 | 9.27M |
| February 04, 2026 | 200.2 | 202.4 | 202.4 | 203.8 | 199.28 | 8.12M |
| February 03, 2026 | 200 | 200 | 200 | 201.4 | 199.5 | 4.94M |
| February 02, 2026 | 201.6 | 200.2 | 200.2 | 201.6 | 199.57 | 7.92M |
| January 30, 2026 | 201.4 | 199.9 | 199.9 | 202.8 | 199.5 | 5.54M |
| January 29, 2026 | 201 | 202.2 | 202.2 | 202.8 | 200.2 | 5.04M |
| January 28, 2026 | 200 | 201.2 | 201.2 | 201.4 | 199.8 | 6.63M |
| January 27, 2026 | 199.8 | 200.2 | 200.2 | 200.8 | 198.1 | 6.6M |
| January 26, 2026 | 201 | 200 | 200 | 201.6 | 199.4 | 4.63M |
| January 23, 2026 | 198.9 | 200 | 200 | 201.2 | 198.42 | 4.32M |
| January 22, 2026 | 200.6 | 199.6 | 199.6 | 202.4 | 197.8 | 7.12M |
| January 21, 2026 | 200 | 199 | 199 | 201.6 | 198.94 | 5.48M |
| January 20, 2026 | 201.8 | 200.8 | 200.8 | 202.6 | 199.7 | 7.99M |
| January 19, 2026 | 202.6 | 202.6 | 202.6 | 203.2 | 200.8 | 4.36M |
| January 16, 2026 | 202.2 | 204 | 204 | 204.8 | 201.8 | 13.05M |
| January 15, 2026 | 197.9 | 202.6 | 202.6 | 203.8 | 196 | 10.05M |
| January 14, 2026 | 196.3 | 195.4 | 195.4 | 196.6 | 192.7 | 5.63M |
| January 13, 2026 | 195 | 196 | 196 | 197 | 194.9 | 15.4M |
| January 12, 2026 | 197.3 | 195.3 | 195.3 | 197.8 | 194.8 | 5.85M |
| January 09, 2026 | 197.1 | 197.7 | 197.7 | 197.7 | 195.9 | 4.13M |
| January 08, 2026 | 196.1 | 197.5 | 197.5 | 198.9 | 194.42 | 5.43M |
| January 07, 2026 | 189.8 | 196 | 196 | 196 | 189.18 | 8.68M |
| January 06, 2026 | 190.6 | 188.9 | 188.9 | 190.9 | 186.9 | 5.64M |
| January 05, 2026 | 189.3 | 189.2 | 189.2 | 190 | 186.6 | 5.2M |
| January 02, 2026 | 189.9 | 188.6 | 188.6 | 190.9 | 188 | 3.26M |
| December 31, 2025 | 189.6 | 189.7 | 189.7 | 190.3 | 189.1 | 1.53M |
| December 30, 2025 | 188.4 | 189.5 | 189.5 | 189.8 | 187.8 | 2.25M |
| December 29, 2025 | 186.3 | 188.2 | 188.2 | 189 | 186.2 | 3.2M |
| December 24, 2025 | 187.1 | 186.5 | 186.5 | 187.1 | 185.8 | 1.08M |
| December 23, 2025 | 186.8 | 186 | 186 | 187.6 | 185.9 | 2.87M |
| December 22, 2025 | 184 | 186.2 | 186.2 | 186.2 | 184 | 3.14M |
| December 19, 2025 | 186 | 185.4 | 185.4 | 186.7 | 185.1 | 9.48M |
| December 18, 2025 | 185.4 | 186.7 | 186.7 | 187.8 | 185 | 7.81M |
| December 17, 2025 | 184.3 | 185.7 | 185.7 | 186.25 | 183.9 | 6.79M |
| December 16, 2025 | 183.1 | 183.3 | 183.3 | 184 | 182.39 | 5.76M |
| December 15, 2025 | 182.2 | 182.1 | 182.1 | 184.2 | 181.8 | 5.19M |
| December 12, 2025 | 181.1 | 181.5 | 181.5 | 182.5 | 180.5 | 5.43M |
| December 11, 2025 | 180 | 180.7 | 180.7 | 181.3 | 179.9 | 3.61M |
| December 10, 2025 | 182.3 | 181 | 181 | 183.1 | 181 | 3.57M |
| December 09, 2025 | 184 | 182.9 | 182.9 | 184.7 | 182.6 | 5.63M |
| December 08, 2025 | 186.2 | 183.1 | 183.1 | 186.93 | 183.1 | 6.42M |
| December 05, 2025 | 188.9 | 186.5 | 186.5 | 190 | 186.3 | 9.73M |
| December 04, 2025 | 188.6 | 190.2 | 190.2 | 191.3 | 186.97 | 4.83M |
| December 03, 2025 | 189.8 | 188.5 | 188.5 | 190 | 187.5 | 5.86M |
| December 02, 2025 | 186.9 | 189 | 189 | 189.8 | 186.8 | 7.36M |
| December 01, 2025 | 187.7 | 187.3 | 187.3 | 187.9 | 185.7 | 4.79M |
| November 28, 2025 | 188.4 | 188.2 | 188.2 | 188.7 | 187.1 | 2.69M |
| November 27, 2025 | 187.9 | 187.6 | 187.6 | 188.8 | 186.2 | 6.76M |
| November 26, 2025 | 186.8 | 190.4 | 187.3 | 191.1 | 185.4 | 15.49M |