132.80
+1(+0.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 131 | 132.8 | 132.8 | 134.8 | 131 | 855,597 |
| February 19, 2026 | 136.4 | 131.8 | 131.8 | 136.4 | 131.2 | 1.81M |
| February 18, 2026 | 136 | 135.8 | 135.8 | 136.8 | 134.2 | 700,164 |
| February 17, 2026 | 131.8 | 135.8 | 135.8 | 136.6 | 131.8 | 1.6M |
| February 16, 2026 | 137.6 | 132.4 | 132.4 | 137.6 | 131.8 | 2.6M |
| February 13, 2026 | 131 | 133.8 | 133.8 | 140.2 | 131 | 2.26M |
| February 12, 2026 | 133 | 132.6 | 132.6 | 136.4 | 132.2 | 2.24M |
| February 11, 2026 | 136.4 | 134.4 | 134.4 | 136.83 | 133.4 | 3.58M |
| February 10, 2026 | 134.6 | 136.2 | 136.2 | 137.2 | 134.4 | 2.82M |
| February 09, 2026 | 132 | 134.8 | 134.8 | 135.28 | 131.2 | 2.5M |
| February 06, 2026 | 132.2 | 132 | 132 | 134.4 | 131.8 | 1.51M |
| February 05, 2026 | 133.8 | 132.8 | 132.8 | 135.62 | 132 | 2.23M |
| February 04, 2026 | 135 | 133.8 | 133.8 | 136.4 | 133.2 | 2.12M |
| February 03, 2026 | 141.6 | 135 | 135 | 142 | 135 | 1.84M |
| February 02, 2026 | 140 | 141.6 | 141.6 | 142 | 139.17 | 2.03M |
| January 30, 2026 | 140.4 | 140.4 | 140.4 | 142 | 139.2 | 1.6M |
| January 29, 2026 | 142 | 140.6 | 140.6 | 143.6 | 139.32 | 1.78M |
| January 28, 2026 | 138 | 141.2 | 141.2 | 141.4 | 137.2 | 2.22M |
| January 27, 2026 | 141.2 | 138 | 138 | 142 | 138 | 1.8M |
| January 26, 2026 | 140 | 140.2 | 140.2 | 141.22 | 138.79 | 940,271 |
| January 23, 2026 | 134 | 138.6 | 138.6 | 139.8 | 133.4 | 3.91M |
| January 22, 2026 | 140.2 | 135 | 135 | 140.2 | 132.8 | 4.59M |
| January 21, 2026 | 135 | 138 | 138 | 141.4 | 134 | 4.76M |
| January 20, 2026 | 136.4 | 134.8 | 134.8 | 137.6 | 134.4 | 1.38M |
| January 19, 2026 | 139.8 | 137 | 137 | 145.6 | 135.6 | 3.01M |
| January 16, 2026 | 138.8 | 139.54 | 139.54 | 140.6 | 138 | 317,826 |
| January 15, 2026 | 137 | 139.8 | 139.8 | 140.2 | 135.8 | 1.22M |
| January 14, 2026 | 133.6 | 136.2 | 136.2 | 137.8 | 133.6 | 3M |
| January 13, 2026 | 137 | 136.6 | 136.6 | 138.8 | 136.4 | 694,923 |
| January 12, 2026 | 139.8 | 137.4 | 137.4 | 142.2 | 136.6 | 1.16M |
| January 09, 2026 | 138.2 | 139.4 | 139.4 | 140.6 | 137.2 | 1.04M |
| January 08, 2026 | 134.2 | 138.8 | 138.8 | 139.8 | 134.2 | 695,104 |
| January 07, 2026 | 134 | 136 | 136 | 136.2 | 132.2 | 523,987 |
| January 06, 2026 | 139.2 | 133.8 | 133.8 | 139.2 | 130.8 | 870,437 |
| January 05, 2026 | 134.4 | 134 | 134 | 135.4 | 132.2 | 1.15M |
| January 02, 2026 | 139.4 | 134.4 | 134.4 | 140.6 | 134 | 561,139 |
| December 31, 2025 | 138 | 139.2 | 139.2 | 141 | 138 | 301,186 |
| December 30, 2025 | 140.8 | 140 | 140 | 141.8 | 139.6 | 514,375 |
| December 29, 2025 | 141 | 140 | 140 | 143.9 | 140 | 483,794 |
| December 24, 2025 | 141 | 140.6 | 140.6 | 142.2 | 140.49 | 241,581 |
| December 23, 2025 | 145.4 | 141.4 | 141.4 | 145.4 | 141.4 | 647,134 |
| December 22, 2025 | 143.2 | 143.8 | 143.8 | 145.4 | 141.4 | 905,184 |
| December 19, 2025 | 144.2 | 143.6 | 143.6 | 146.4 | 142 | 6.67M |
| December 18, 2025 | 141.4 | 144.2 | 144.2 | 144.6 | 140.8 | 953,388 |
| December 17, 2025 | 139.4 | 141.6 | 141.6 | 142 | 138.6 | 801,585 |
| December 16, 2025 | 138.4 | 139 | 139 | 142 | 137.6 | 876,229 |
| December 15, 2025 | 135.8 | 139 | 139 | 140 | 135.4 | 2.68M |
| December 12, 2025 | 138.6 | 138.8 | 138.8 | 142 | 138 | 1.46M |
| December 11, 2025 | 137.6 | 139 | 139 | 140.2 | 129 | 3.81M |
| December 10, 2025 | 143.6 | 139.8 | 139.8 | 144 | 138.14 | 1.25M |
| December 09, 2025 | 143.4 | 143.2 | 143.2 | 145.2 | 142.6 | 571,408 |
| December 08, 2025 | 144 | 144 | 144 | 145.4 | 143.8 | 480,570 |
| December 05, 2025 | 148.4 | 144.6 | 144.6 | 149.2 | 144.2 | 558,102 |
| December 04, 2025 | 150.2 | 146.6 | 146.6 | 150.2 | 144.2 | 843,043 |
| December 03, 2025 | 146.8 | 145.8 | 145.8 | 147.2 | 143.8 | 1.15M |
| December 02, 2025 | 145.8 | 146 | 146 | 147 | 143.8 | 733,279 |
| December 01, 2025 | 149.4 | 146 | 146 | 150.4 | 145 | 800,317 |
| November 28, 2025 | 150.2 | 148.4 | 148.4 | 150.2 | 146 | 559,764 |
| November 27, 2025 | 145.41 | 148.4 | 148.4 | 149 | 145.41 | 363,872 |
| November 26, 2025 | 146.4 | 146.2 | 146.2 | 148 | 144.9 | 429,695 |