182.00
-3.8(-2.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 183 | 182 | 182 | 187 | 182 | 175,701 |
| February 19, 2026 | 180 | 185.8 | 185.8 | 186.8 | 173.6 | 213,705 |
| February 18, 2026 | 173 | 177.4 | 177.4 | 177.4 | 170.97 | 685,062 |
| February 17, 2026 | 175.6 | 172.6 | 172.6 | 175.6 | 170.2 | 354,738 |
| February 16, 2026 | 176.57 | 174.8 | 174.8 | 176.6 | 172 | 408,341 |
| February 13, 2026 | 174 | 176 | 176 | 178 | 171.84 | 1.27M |
| February 12, 2026 | 169 | 175.8 | 175.8 | 175.8 | 169 | 890,533 |
| February 11, 2026 | 165.6 | 167 | 167 | 169.8 | 164.2 | 885,246 |
| February 10, 2026 | 166 | 163.8 | 163.8 | 166 | 161.14 | 173,501 |
| February 09, 2026 | 162 | 164 | 164 | 167 | 160 | 205,044 |
| February 06, 2026 | 166.6 | 163.2 | 163.2 | 167 | 161 | 156,949 |
| February 05, 2026 | 167.18 | 164 | 164 | 168.51 | 159.54 | 558,584 |
| February 04, 2026 | 162.49 | 167 | 167 | 168.2 | 162.49 | 186,677 |
| February 03, 2026 | 159 | 163.8 | 163.8 | 164 | 158.7 | 385,918 |
| February 02, 2026 | 154 | 160 | 160 | 160 | 154 | 287,309 |
| January 30, 2026 | 149.77 | 156.8 | 156.8 | 158 | 148 | 338,933 |
| January 29, 2026 | 158 | 151 | 151 | 158 | 146.2 | 1.64M |
| January 28, 2026 | 137 | 141 | 141 | 141.8 | 137 | 208,661 |
| January 27, 2026 | 133 | 137 | 137 | 142.4 | 133 | 400,941 |
| January 26, 2026 | 132 | 135 | 135 | 135.49 | 132 | 236,369 |
| January 23, 2026 | 131.2 | 135 | 135 | 135.6 | 131.2 | 36,431 |
| January 22, 2026 | 131.2 | 135 | 135 | 135.6 | 131.2 | 93,199 |
| January 21, 2026 | 134.8 | 133.8 | 133.8 | 134.8 | 132 | 58,857 |
| January 20, 2026 | 135 | 134 | 134 | 135 | 131.2 | 57,024 |
| January 19, 2026 | 133.57 | 131.4 | 131.4 | 135.05 | 131.2 | 63,821 |
| January 16, 2026 | 134.8 | 133 | 133 | 135 | 130.2 | 79,449 |
| January 15, 2026 | 133.8 | 132.6 | 132.6 | 133.8 | 130.37 | 210,804 |
| January 14, 2026 | 129.05 | 130.6 | 130.6 | 133 | 127.6 | 1.49M |
| January 13, 2026 | 129 | 129.8 | 129.8 | 132.6 | 128.2 | 173,535 |
| January 12, 2026 | 129.28 | 129.8 | 129.8 | 132.4 | 128.7 | 240,234 |
| January 09, 2026 | 130.2 | 130 | 130 | 135.8 | 129 | 158,291 |
| January 08, 2026 | 132.48 | 129.6 | 129.6 | 134.6 | 129.2 | 295,089 |
| January 07, 2026 | 136 | 132 | 132 | 136 | 131.8 | 33,281 |
| January 06, 2026 | 132 | 131.6 | 131.6 | 134 | 131 | 127,253 |
| January 05, 2026 | 133 | 129 | 129 | 136 | 129 | 74,730 |
| January 02, 2026 | 135 | 134.4 | 134.4 | 135.8 | 129.6 | 16,120 |
| December 31, 2025 | 135.4 | 131.8 | 131.8 | 135.4 | 131 | 147,312 |
| December 30, 2025 | 134.66 | 132 | 132 | 135.4 | 132 | 30,072 |
| December 29, 2025 | 132.95 | 132.4 | 132.4 | 135.4 | 132 | 11,409 |
| December 24, 2025 | 136.8 | 132.8 | 132.8 | 136.8 | 129.2 | 88,443 |
| December 23, 2025 | 132.84 | 130.2 | 130.2 | 132.84 | 130.2 | 116,002 |
| December 22, 2025 | 132 | 130.2 | 130.2 | 136.8 | 130.2 | 119,011 |
| December 19, 2025 | 129.79 | 132 | 132 | 135 | 129.79 | 82,915 |
| December 18, 2025 | 129.6 | 132 | 132 | 138.8 | 129.6 | 90,182 |
| December 17, 2025 | 131 | 134 | 134 | 134.8 | 131 | 78,291 |
| December 16, 2025 | 129 | 133 | 133 | 133.6 | 129 | 64,874 |
| December 15, 2025 | 133 | 132 | 132 | 137 | 129.67 | 537,500 |
| December 12, 2025 | 133 | 130 | 130 | 135.2 | 130 | 10,384 |
| December 11, 2025 | 130 | 132.6 | 132.6 | 135 | 130 | 72,950 |
| December 10, 2025 | 137.2 | 130 | 130 | 137.2 | 130 | 22,192 |
| December 09, 2025 | 135.1 | 134.6 | 134.6 | 136.8 | 134 | 22,516 |
| December 08, 2025 | 131.2 | 135.2 | 135.2 | 135.88 | 131.2 | 27,492 |
| December 05, 2025 | 138.8 | 131.2 | 131.2 | 138.8 | 131.2 | 43,329 |
| December 04, 2025 | 138.4 | 132.2 | 132.2 | 138.4 | 131.6 | 109,075 |
| December 03, 2025 | 132.6 | 134 | 134 | 138.8 | 129.6 | 8,900 |
| December 02, 2025 | 138.4 | 135.2 | 135.2 | 138.4 | 132 | 52,960 |
| December 01, 2025 | 137 | 134.8 | 134.8 | 139 | 133 | 111,067 |
| November 28, 2025 | 131.2 | 137.8 | 137.8 | 138.4 | 131.2 | 131,091 |
| November 27, 2025 | 130.15 | 133 | 133 | 136 | 127.4 | 153,003 |
| November 26, 2025 | 131.2 | 132.8 | 132.8 | 132.8 | 127 | 72,386 |