117.00
+1(+0.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 116 | 117 | 117 | 117 | 107 | 555,163 |
| February 19, 2026 | 119 | 116 | 116 | 124 | 115 | 69,270 |
| February 18, 2026 | 118 | 118 | 118 | 120 | 112.42 | 210,841 |
| February 17, 2026 | 126.5 | 124 | 124 | 128 | 116 | 102,695 |
| February 16, 2026 | 130 | 125 | 125 | 132 | 125 | 34,358 |
| February 13, 2026 | 130 | 130 | 130 | 132 | 128.04 | 7,258 |
| February 12, 2026 | 132.5 | 130 | 130 | 135 | 128.5 | 24,875 |
| February 11, 2026 | 134.5 | 132.5 | 132.5 | 137 | 130 | 20,155 |
| February 10, 2026 | 137.5 | 134.5 | 134.5 | 137.89 | 133 | 42,442 |
| February 09, 2026 | 138 | 137.5 | 137.5 | 140 | 135 | 20,774 |
| February 06, 2026 | 138 | 138 | 138 | 140 | 136.2 | 22,289 |
| February 05, 2026 | 135.5 | 138 | 138 | 140 | 134 | 49,865 |
| February 04, 2026 | 135.5 | 135.5 | 135.5 | 137 | 134.5 | 15,538 |
| February 03, 2026 | 141 | 135.5 | 135.5 | 142 | 135.5 | 47,926 |
| February 02, 2026 | 138.5 | 141 | 141 | 142 | 135.84 | 28,581 |
| January 30, 2026 | 142 | 138.5 | 138.5 | 142 | 135 | 11,276 |
| January 29, 2026 | 142 | 138.5 | 138.5 | 142 | 135 | 39,326 |
| January 28, 2026 | 136 | 141 | 141 | 142 | 134.48 | 31,897 |
| January 27, 2026 | 133.5 | 136 | 136 | 138 | 132 | 63,361 |
| January 26, 2026 | 131.5 | 133.5 | 133.5 | 137 | 130 | 18,448 |
| January 23, 2026 | 130.5 | 131.5 | 131.5 | 135 | 128 | 25,868 |
| January 22, 2026 | 128.5 | 130.5 | 130.5 | 133 | 126.5 | 46,618 |
| January 21, 2026 | 134 | 128.5 | 128.5 | 135 | 125.6 | 55,563 |
| January 20, 2026 | 136 | 134 | 134 | 136 | 132.5 | 17,722 |
| January 19, 2026 | 137 | 136 | 136 | 140 | 134 | 33,273 |
| January 16, 2026 | 137 | 137 | 137 | 140 | 134.75 | 8,112 |
| January 15, 2026 | 135 | 137 | 137 | 138 | 134.72 | 22,063 |
| January 14, 2026 | 137 | 133.04 | 133.04 | 140 | 132 | 95,329 |
| January 13, 2026 | 131.5 | 134.5 | 134.5 | 136.8 | 130.09 | 68,050 |
| January 12, 2026 | 135 | 131.5 | 131.5 | 136.45 | 130 | 78,613 |
| January 09, 2026 | 145 | 135 | 135 | 145 | 130.12 | 138,681 |
| January 08, 2026 | 142.5 | 141 | 141 | 145 | 137 | 36,932 |
| January 07, 2026 | 140 | 142.5 | 142.5 | 145 | 140 | 62,674 |
| January 06, 2026 | 140 | 140 | 140 | 144 | 139.25 | 32,642 |
| January 05, 2026 | 136 | 140 | 140 | 144.93 | 132 | 123,721 |
| January 02, 2026 | 136 | 136 | 136 | 140 | 131 | 92,428 |
| December 31, 2025 | 136 | 136 | 136 | 139.25 | 133.25 | 32,337 |
| December 30, 2025 | 131.5 | 136 | 136 | 139.9 | 131.5 | 52,431 |
| December 29, 2025 | 124 | 131.5 | 131.5 | 134.85 | 124 | 30,858 |
| December 24, 2025 | 124 | 124 | 124 | 127.92 | 124 | 24,271 |
| December 23, 2025 | 128 | 126.95 | 126.95 | 130 | 120.25 | 72,928 |
| December 22, 2025 | 134 | 128 | 128 | 138 | 126.12 | 88,557 |
| December 19, 2025 | 134 | 134 | 134 | 134 | 133.15 | 35,328 |
| December 18, 2025 | 134 | 133.15 | 133.15 | 137.5 | 133.15 | 15,344 |
| December 17, 2025 | 128.5 | 135.65 | 135.65 | 137.6 | 128.5 | 66,287 |
| December 16, 2025 | 126.5 | 130.3 | 130.3 | 132 | 123 | 67,576 |
| December 15, 2025 | 128 | 126.5 | 126.5 | 130 | 122.08 | 192,560 |
| December 12, 2025 | 143 | 148.5 | 148.5 | 148.5 | 125.22 | 189,212 |
| December 11, 2025 | 141.5 | 143 | 143 | 145 | 140.1 | 57,197 |
| December 10, 2025 | 142 | 141.5 | 141.5 | 143.75 | 140 | 59,481 |
| December 09, 2025 | 152.5 | 142 | 142 | 153.9 | 140 | 86,822 |
| December 08, 2025 | 152.5 | 152.5 | 152.5 | 155 | 150 | 41,833 |
| December 05, 2025 | 148.5 | 152.5 | 152.5 | 154.3 | 145 | 219,932 |
| December 04, 2025 | 151.5 | 149.5 | 149.5 | 152 | 148.12 | 463,070 |
| December 03, 2025 | 150 | 151.5 | 151.5 | 152 | 150 | 100,743 |
| December 02, 2025 | 148 | 150 | 150 | 158 | 146 | 172,035 |
| December 01, 2025 | 136.5 | 148 | 148 | 150 | 136.5 | 250,296 |
| November 28, 2025 | 135.97 | 136.5 | 138 | 140 | 134 | 59,269 |
| November 27, 2025 | 131 | 134.5 | 134.5 | 135.97 | 130 | 82,521 |
| November 26, 2025 | 126.5 | 131 | 131 | 133.7 | 126.24 | 107,737 |