181.50
+2(+1.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 182 | 181.5 | 181.5 | 182.5 | 179 | 121,595 |
| February 19, 2026 | 180.7 | 179.5 | 179.5 | 181.5 | 178.64 | 208,372 |
| February 18, 2026 | 179 | 180.5 | 180.5 | 180.5 | 178 | 297,208 |
| February 17, 2026 | 177.08 | 178 | 178 | 179 | 177.08 | 328,500 |
| February 16, 2026 | 177 | 178 | 178 | 179 | 177 | 275,884 |
| February 13, 2026 | 177.98 | 177 | 177 | 179 | 175.89 | 402,018 |
| February 12, 2026 | 178.57 | 177.13 | 177.13 | 179.28 | 177 | 196,762 |
| February 11, 2026 | 177.8 | 177 | 177 | 179.5 | 176.5 | 477,627 |
| February 10, 2026 | 177.1 | 177 | 177 | 178.5 | 176 | 450,899 |
| February 09, 2026 | 178.38 | 178 | 178 | 179.5 | 176.7 | 522,034 |
| February 06, 2026 | 174.55 | 177.5 | 177.5 | 179 | 174.5 | 445,963 |
| February 05, 2026 | 176.36 | 175 | 175 | 176.5 | 174 | 325,623 |
| February 04, 2026 | 175.8 | 175.5 | 175.5 | 177.5 | 174.7 | 227,290 |
| February 03, 2026 | 174.25 | 174 | 174 | 176 | 173.91 | 692,706 |
| February 02, 2026 | 171.68 | 173 | 173 | 174 | 171.51 | 1.05M |
| January 30, 2026 | 170.89 | 172.5 | 172.5 | 174 | 170.89 | 471,589 |
| January 29, 2026 | 170.43 | 172 | 172 | 173 | 170.43 | 540,450 |
| January 28, 2026 | 170.38 | 169.5 | 169.5 | 170.5 | 169.5 | 193,147 |
| January 27, 2026 | 169.12 | 170.5 | 170.5 | 170.5 | 168 | 269,216 |
| January 26, 2026 | 167 | 168.25 | 168.25 | 169 | 167 | 410,052 |
| January 23, 2026 | 166.5 | 167 | 167 | 168 | 166 | 455,401 |
| January 22, 2026 | 166.16 | 166.5 | 166.5 | 168 | 165.38 | 445,960 |
| January 21, 2026 | 165.5 | 165 | 165 | 166 | 164 | 213,968 |
| January 20, 2026 | 165.5 | 164 | 164 | 166 | 163.5 | 221,322 |
| January 19, 2026 | 164.5 | 165.5 | 165.5 | 166 | 164 | 322,676 |
| January 16, 2026 | 164.5 | 165.5 | 165.5 | 166 | 164.5 | 429,440 |
| January 15, 2026 | 164.68 | 165 | 165 | 165 | 164 | 1.03M |
| January 14, 2026 | 163.52 | 164.5 | 164.5 | 164.5 | 163.5 | 417,570 |
| January 13, 2026 | 163.5 | 163.5 | 163.5 | 165 | 163 | 507,866 |
| January 12, 2026 | 164.13 | 164 | 164 | 165 | 163.5 | 216,386 |
| January 09, 2026 | 164 | 164.5 | 164.5 | 165 | 161.25 | 151,797 |
| January 08, 2026 | 164 | 163 | 163 | 164.5 | 162.62 | 233,281 |
| January 07, 2026 | 164.63 | 163 | 163 | 164.63 | 162.25 | 447,804 |
| January 06, 2026 | 162.5 | 164.5 | 164.5 | 165 | 162 | 326,185 |
| January 05, 2026 | 161.47 | 162.5 | 162.5 | 162.5 | 161 | 352,709 |
| January 02, 2026 | 159.5 | 160.5 | 160.5 | 161.75 | 158.75 | 416,279 |
| December 31, 2025 | 160 | 159 | 159 | 160 | 158.45 | 57,986 |
| December 30, 2025 | 159.5 | 159.5 | 159.5 | 160 | 158.21 | 332,402 |
| December 29, 2025 | 159 | 159.5 | 159.5 | 160 | 157.5 | 341,616 |
| December 24, 2025 | 160.84 | 159.5 | 159.5 | 161 | 159.5 | 64,163 |
| December 23, 2025 | 159.9 | 160.5 | 160.5 | 160.5 | 159 | 278,167 |
| December 22, 2025 | 158.48 | 159.5 | 159.5 | 160 | 158 | 320,742 |
| December 19, 2025 | 159.5 | 159 | 159 | 160.01 | 159 | 375,763 |
| December 18, 2025 | 158.39 | 160 | 160 | 160 | 158.39 | 222,702 |
| December 17, 2025 | 157.56 | 159 | 159 | 160 | 157.56 | 499,145 |
| December 16, 2025 | 157.4 | 156 | 156 | 158 | 156 | 153,735 |
| December 15, 2025 | 156.5 | 157.5 | 157.5 | 158 | 156.23 | 498,433 |
| December 12, 2025 | 156.5 | 154.5 | 154.5 | 157 | 153.49 | 671,391 |
| December 11, 2025 | 155.5 | 155.5 | 155.5 | 157 | 154.5 | 647,037 |
| December 10, 2025 | 155 | 154.3 | 154.3 | 157 | 154.3 | 382,122 |
| December 09, 2025 | 156.4 | 154.5 | 154.5 | 156.4 | 154.5 | 360,822 |
| December 08, 2025 | 156.5 | 155 | 155 | 157 | 155 | 225,977 |
| December 05, 2025 | 156.31 | 155 | 155 | 156.98 | 154.5 | 285,099 |
| December 04, 2025 | 154.98 | 156.5 | 156.5 | 157 | 154.98 | 206,563 |
| December 03, 2025 | 154.5 | 154 | 154 | 155 | 154 | 419,399 |
| December 02, 2025 | 154.27 | 153.5 | 153.5 | 154.5 | 153.5 | 165,462 |
| December 01, 2025 | 154.35 | 153.5 | 153.5 | 154.5 | 153 | 279,285 |
| November 28, 2025 | 153 | 153.5 | 153.5 | 154.5 | 153 | 494,810 |
| November 27, 2025 | 152.94 | 153 | 153 | 154 | 152.76 | 783,068 |
| November 26, 2025 | 151.82 | 152.5 | 152.5 | 153 | 151.5 | 345,578 |