136.00
+2.8(+2.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 130.5 | 134.4 | 134.4 | 135.6 | 130 | 778,675 |
| February 19, 2026 | 133.1 | 133.2 | 133.2 | 134.1 | 129.3 | 1.37M |
| February 18, 2026 | 129.2 | 133.2 | 133.2 | 135.3 | 129.2 | 1.57M |
| February 17, 2026 | 126.3 | 132.3 | 132.3 | 133.7 | 126 | 1.77M |
| February 16, 2026 | 137.3 | 128.8 | 128.8 | 138.3 | 127 | 1.03M |
| February 13, 2026 | 131.2 | 136 | 136 | 136 | 128 | 3.24M |
| February 12, 2026 | 134 | 133 | 133 | 137.1 | 131.1 | 2.62M |
| February 11, 2026 | 146 | 135 | 135 | 146 | 135 | 1.76M |
| February 10, 2026 | 141.1 | 145.2 | 145.2 | 146 | 141.1 | 1.07M |
| February 09, 2026 | 142 | 140.9 | 140.9 | 144.2 | 139.9 | 1.36M |
| February 06, 2026 | 145.1 | 141 | 141 | 148.9 | 140.44 | 1.21M |
| February 05, 2026 | 152.6 | 146.2 | 146.2 | 154.7 | 144 | 1.38M |
| February 04, 2026 | 154 | 152.6 | 152.6 | 157.8 | 148.49 | 1.65M |
| February 03, 2026 | 156.1 | 153.6 | 153.6 | 158.4 | 152.3 | 1.12M |
| February 02, 2026 | 153.5 | 155.7 | 155.7 | 156.5 | 152.8 | 1.02M |
| January 30, 2026 | 157.3 | 155 | 155 | 159.2 | 155 | 901,225 |
| January 29, 2026 | 163 | 158 | 158 | 165 | 156.5 | 5.64M |
| January 28, 2026 | 172.3 | 162.8 | 162.8 | 172.7 | 159.38 | 1.6M |
| January 27, 2026 | 170 | 171.2 | 171.2 | 173.2 | 168.39 | 1.1M |
| January 26, 2026 | 170.8 | 170.5 | 170.5 | 171.9 | 166.85 | 1.54M |
| January 23, 2026 | 173.6 | 171 | 171 | 174.8 | 167.8 | 2.47M |
| January 22, 2026 | 161 | 172.9 | 172.9 | 174.7 | 159.1 | 2.7M |
| January 21, 2026 | 152.3 | 160.9 | 160.9 | 161.3 | 151 | 1.58M |
| January 20, 2026 | 148 | 150.5 | 150.5 | 151.87 | 145.1 | 2.03M |
| January 19, 2026 | 153.3 | 150.7 | 150.7 | 156.3 | 146.17 | 632,913 |
| January 16, 2026 | 154.5 | 154 | 154 | 157.2 | 151.2 | 637,829 |
| January 15, 2026 | 155 | 156 | 156 | 158 | 151.7 | 2.2M |
| January 14, 2026 | 153.8 | 152.5 | 152.5 | 157.1 | 149.9 | 1.46M |
| January 13, 2026 | 155.1 | 151.9 | 151.9 | 158.7 | 151.1 | 1.46M |
| January 12, 2026 | 150 | 154 | 154 | 158 | 147.3 | 3.2M |
| January 09, 2026 | 139 | 140.8 | 140.8 | 143.9 | 138 | 2.92M |
| January 08, 2026 | 143.1 | 141.6 | 141.6 | 144.2 | 139.3 | 1.03M |
| January 07, 2026 | 141.3 | 142.5 | 142.5 | 143.1 | 137.26 | 1.28M |
| January 06, 2026 | 132.5 | 138.9 | 138.9 | 139.4 | 129.6 | 1.36M |
| January 05, 2026 | 128.6 | 130 | 130 | 130.6 | 125.9 | 894,330 |
| January 02, 2026 | 128.4 | 128 | 128 | 130.4 | 126.5 | 1.19M |
| December 31, 2025 | 126.1 | 128.4 | 128.4 | 129 | 126.1 | 358,769 |
| December 30, 2025 | 129.2 | 128.1 | 128.1 | 129.5 | 126.87 | 424,775 |
| December 29, 2025 | 127.4 | 129.7 | 129.7 | 131.2 | 127.1 | 797,922 |
| December 24, 2025 | 130.5 | 127.9 | 127.9 | 131.71 | 127.5 | 182,306 |
| December 23, 2025 | 129 | 129.5 | 129.5 | 133 | 129 | 987,007 |
| December 22, 2025 | 123.2 | 129.4 | 129.4 | 129.4 | 123.2 | 1.4M |
| December 19, 2025 | 127 | 126.2 | 126.2 | 128.6 | 123.5 | 989,347 |
| December 18, 2025 | 123.2 | 126.7 | 126.7 | 128.7 | 123.2 | 1.23M |
| December 17, 2025 | 125.6 | 124.7 | 124.7 | 127.3 | 122.3 | 1.2M |
| December 16, 2025 | 121.6 | 125.6 | 125.6 | 127.3 | 121.1 | 1.12M |
| December 15, 2025 | 124.8 | 123 | 123 | 129.7 | 121.6 | 1.13M |
| December 12, 2025 | 129 | 124.8 | 124.8 | 131.6 | 124.3 | 1.33M |
| December 11, 2025 | 130 | 130.7 | 130.7 | 131.4 | 127.4 | 1.46M |
| December 10, 2025 | 128.3 | 130.1 | 130.1 | 132.6 | 125 | 1.44M |
| December 09, 2025 | 131 | 130.5 | 130.5 | 133.3 | 126.5 | 4.1M |
| December 08, 2025 | 125.3 | 130.5 | 130.5 | 132.4 | 124.8 | 2.03M |
| December 05, 2025 | 130 | 124.7 | 124.7 | 132.5 | 124.7 | 1.16M |
| December 04, 2025 | 132.6 | 130.3 | 130.3 | 134.3 | 128.1 | 1.35M |
| December 03, 2025 | 127.1 | 131.9 | 131.9 | 133.3 | 126 | 1.63M |
| December 02, 2025 | 137.6 | 127 | 127 | 139 | 127 | 5.4M |
| December 01, 2025 | 141.5 | 139.1 | 139.1 | 142.9 | 136.1 | 2.76M |
| November 28, 2025 | 139.5 | 140.9 | 140.9 | 143.4 | 138.1 | 1.17M |
| November 27, 2025 | 135 | 138.9 | 138.9 | 139.1 | 135 | 749,320 |
| November 26, 2025 | 145.6 | 136.8 | 136.8 | 147 | 136.7 | 1.67M |