152.90
+2.3(+1.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 150.6 | 152.9 | 152.9 | 154.1 | 148.97 | 1.9M |
| February 19, 2026 | 151 | 150.6 | 150.6 | 151 | 148.3 | 2.06M |
| February 18, 2026 | 149.9 | 149.4 | 149.4 | 150.9 | 147.5 | 2.91M |
| February 17, 2026 | 145.5 | 149.5 | 149.5 | 149.6 | 144.3 | 2.82M |
| February 16, 2026 | 149.1 | 144.5 | 144.5 | 149.5 | 144.4 | 1.74M |
| February 13, 2026 | 150 | 147.1 | 147.1 | 151.7 | 146.7 | 2.31M |
| February 12, 2026 | 148 | 148.4 | 148.4 | 152.2 | 145.5 | 5.35M |
| February 11, 2026 | 154.1 | 146.1 | 146.1 | 154.3 | 146.1 | 5.05M |
| February 10, 2026 | 162.6 | 152.8 | 152.8 | 163.2 | 139.7 | 12.76M |
| February 09, 2026 | 166.7 | 167.2 | 167.2 | 170 | 166.6 | 3.35M |
| February 06, 2026 | 167.8 | 166.7 | 166.7 | 169.68 | 165.9 | 3.82M |
| February 05, 2026 | 170 | 167.8 | 167.8 | 173.1 | 167.6 | 3.48M |
| February 04, 2026 | 179.2 | 169.2 | 169.2 | 180.62 | 169.1 | 4.78M |
| February 03, 2026 | 190.1 | 179.7 | 179.7 | 190.1 | 179.65 | 1.38M |
| February 02, 2026 | 191.3 | 186 | 186 | 191.3 | 184.3 | 820,913 |
| January 30, 2026 | 184.3 | 186.6 | 186.6 | 188 | 184.3 | 857,220 |
| January 29, 2026 | 191.5 | 184.5 | 184.5 | 191.5 | 183.8 | 776,106 |
| January 28, 2026 | 187 | 186.3 | 186.3 | 188 | 185 | 951,126 |
| January 27, 2026 | 188.4 | 187.1 | 187.1 | 189.6 | 186.2 | 825,661 |
| January 26, 2026 | 186 | 187.3 | 187.3 | 192.2 | 186 | 1.96M |
| January 23, 2026 | 187.2 | 189.2 | 189.2 | 190.3 | 183.7 | 877,885 |
| January 22, 2026 | 184.2 | 187.2 | 187.2 | 188.2 | 183.8 | 572,437 |
| January 21, 2026 | 183.8 | 184.8 | 184.8 | 184.8 | 181.8 | 762,355 |
| January 20, 2026 | 185.5 | 183.5 | 183.5 | 186.05 | 183.5 | 465,527 |
| January 19, 2026 | 188.9 | 185.7 | 185.7 | 191.4 | 185.1 | 560,301 |
| January 16, 2026 | 188 | 187.8 | 187.8 | 189.9 | 186 | 274,532 |
| January 15, 2026 | 191.3 | 188.5 | 188.5 | 191.3 | 186 | 713,092 |
| January 14, 2026 | 187.6 | 188.1 | 188.1 | 188.85 | 186 | 704,510 |
| January 13, 2026 | 186 | 187.5 | 187.5 | 189 | 186 | 481,732 |
| January 12, 2026 | 191.3 | 187.1 | 187.1 | 192.4 | 186.9 | 769,601 |
| January 09, 2026 | 185.2 | 190.3 | 190.3 | 190.3 | 185 | 1.4M |
| January 08, 2026 | 184.5 | 186.6 | 186.6 | 187.8 | 184.5 | 662,757 |
| January 07, 2026 | 190.5 | 186.6 | 186.6 | 190.5 | 185 | 922,828 |
| January 06, 2026 | 183 | 186.7 | 186.7 | 187.1 | 183 | 730,461 |
| January 05, 2026 | 182.1 | 185.5 | 185.5 | 185.5 | 181.2 | 976,701 |
| January 02, 2026 | 182.2 | 181.3 | 181.3 | 185.4 | 181 | 557,199 |
| December 31, 2025 | 185.1 | 183.8 | 183.8 | 186.1 | 183.4 | 280,261 |
| December 30, 2025 | 185.5 | 185.6 | 185.6 | 186.1 | 183.1 | 477,505 |
| December 29, 2025 | 184.1 | 184.4 | 184.4 | 185.2 | 183 | 661,625 |
| December 24, 2025 | 184.3 | 183.4 | 183.4 | 184.5 | 183.1 | 224,679 |
| December 23, 2025 | 188.9 | 184.2 | 184.2 | 188.9 | 183.2 | 445,078 |
| December 22, 2025 | 186.5 | 185.1 | 185.1 | 189.4 | 183 | 812,777 |
| December 19, 2025 | 182.3 | 185.6 | 185.6 | 188.2 | 182 | 1.3M |
| December 18, 2025 | 187.1 | 186.9 | 186.9 | 190.2 | 184.7 | 954,090 |
| December 17, 2025 | 185.3 | 186.7 | 186.7 | 188.5 | 183 | 836,657 |
| December 16, 2025 | 191.4 | 184.6 | 184.6 | 191.4 | 183.2 | 483,093 |
| December 15, 2025 | 187.7 | 188.1 | 188.1 | 188.6 | 182.5 | 1.31M |
| December 12, 2025 | 180 | 183.1 | 183.1 | 185 | 180 | 831,550 |
| December 11, 2025 | 185.1 | 181.5 | 181.5 | 185.1 | 180.5 | 1.11M |
| December 10, 2025 | 180 | 180.6 | 180.6 | 182.1 | 180 | 1.06M |
| December 09, 2025 | 181 | 181.5 | 181.5 | 184.1 | 181 | 961,476 |
| December 08, 2025 | 182.5 | 182.2 | 182.2 | 185 | 180.4 | 1.1M |
| December 05, 2025 | 190.5 | 181.8 | 181.8 | 192 | 181.8 | 3.56M |
| December 04, 2025 | 190.1 | 192 | 192 | 193.4 | 190.1 | 712,187 |
| December 03, 2025 | 188 | 190.9 | 190.9 | 193.8 | 187.89 | 2.04M |
| December 02, 2025 | 190 | 188.6 | 188.6 | 190.2 | 186.4 | 1.22M |
| December 01, 2025 | 186.3 | 190 | 190 | 190 | 185.2 | 1.26M |
| November 28, 2025 | 187.6 | 188.6 | 188.6 | 188.8 | 186.4 | 1.17M |
| November 27, 2025 | 186.8 | 187.7 | 187.7 | 189.3 | 186.3 | 691,046 |
| November 26, 2025 | 189.9 | 186.7 | 186.7 | 189.9 | 183.8 | 1.26M |