200.50
+1.7(+0.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 195 | 200.5 | 200.5 | 203 | 195 | 485,987 |
| February 19, 2026 | 201 | 198.8 | 198.8 | 201 | 196.66 | 360,596 |
| February 18, 2026 | 199 | 198.8 | 198.8 | 200 | 196.2 | 329,371 |
| February 17, 2026 | 193.2 | 197.2 | 197.2 | 198.79 | 193.2 | 871,347 |
| February 16, 2026 | 199 | 195.4 | 195.4 | 200 | 195 | 551,434 |
| February 13, 2026 | 199.8 | 196.4 | 196.4 | 200.5 | 196.4 | 653,965 |
| February 12, 2026 | 200.5 | 197.4 | 197.4 | 200.5 | 194.4 | 499,370 |
| February 11, 2026 | 199.2 | 196.2 | 196.2 | 203 | 193.6 | 941,500 |
| February 10, 2026 | 208 | 202.5 | 202.5 | 211.5 | 202.5 | 806,530 |
| February 09, 2026 | 210.5 | 209 | 209 | 214.5 | 209 | 669,642 |
| February 06, 2026 | 203 | 209.5 | 209.5 | 211 | 203 | 465,952 |
| February 05, 2026 | 216.44 | 207.5 | 207.5 | 218 | 205.5 | 540,218 |
| February 04, 2026 | 216 | 218.5 | 218.5 | 221 | 214.31 | 318,371 |
| February 03, 2026 | 223.5 | 215.5 | 215.5 | 225 | 215 | 370,999 |
| February 02, 2026 | 217.68 | 223 | 223 | 223 | 216 | 216,148 |
| January 30, 2026 | 219 | 219 | 219 | 222.5 | 218.5 | 733,708 |
| January 29, 2026 | 216 | 219 | 219 | 220 | 210 | 561,084 |
| January 28, 2026 | 214 | 215 | 215 | 217.5 | 211.5 | 398,954 |
| January 27, 2026 | 214 | 217 | 217 | 221 | 214 | 453,753 |
| January 26, 2026 | 217 | 217.5 | 217.5 | 218 | 214.35 | 436,003 |
| January 23, 2026 | 217.3 | 216.5 | 216.5 | 220 | 215.5 | 421,124 |
| January 22, 2026 | 207 | 218.5 | 218.5 | 218.5 | 207 | 357,262 |
| January 21, 2026 | 214.5 | 211.5 | 211.5 | 217.5 | 207.86 | 325,254 |
| January 20, 2026 | 214.5 | 210.5 | 210.5 | 215.5 | 210 | 515,234 |
| January 19, 2026 | 217 | 215.5 | 215.5 | 219.5 | 214.8 | 315,172 |
| January 16, 2026 | 217 | 219.5 | 219.5 | 222 | 216 | 296,808 |
| January 15, 2026 | 219 | 221.5 | 221.5 | 222.5 | 217.5 | 329,973 |
| January 14, 2026 | 223.5 | 220 | 220 | 223.5 | 218 | 443,248 |
| January 13, 2026 | 223 | 218 | 218 | 224 | 217 | 535,622 |
| January 12, 2026 | 219 | 222.5 | 222.5 | 224 | 217 | 471,215 |
| January 09, 2026 | 222 | 222 | 222 | 225 | 218.28 | 223,060 |
| January 08, 2026 | 219 | 221.5 | 221.5 | 221.65 | 216 | 354,670 |
| January 07, 2026 | 218 | 219.5 | 219.5 | 220 | 213.5 | 645,133 |
| January 06, 2026 | 221.5 | 220.5 | 220.5 | 221.5 | 213.5 | 330,095 |
| January 05, 2026 | 223 | 218 | 218 | 223 | 213.76 | 559,212 |
| January 02, 2026 | 228.5 | 222.5 | 222.5 | 231 | 219.5 | 1M |
| December 31, 2025 | 233 | 229 | 229 | 233 | 227.37 | 73,077 |
| December 30, 2025 | 225.5 | 229.5 | 229.5 | 229.5 | 224.5 | 307,564 |
| December 29, 2025 | 233 | 225 | 225 | 233 | 221.38 | 790,617 |
| December 24, 2025 | 228.5 | 228.5 | 228.5 | 229.5 | 227 | 194,273 |
| December 23, 2025 | 231 | 228 | 228 | 231.5 | 228 | 201,973 |
| December 22, 2025 | 231.5 | 230.5 | 230.5 | 231.5 | 226.5 | 175,675 |
| December 19, 2025 | 233.5 | 229 | 229 | 234 | 225.5 | 1.14M |
| December 18, 2025 | 231 | 233.5 | 233.5 | 233.5 | 229 | 486,451 |
| December 17, 2025 | 225.5 | 230 | 230 | 230 | 225 | 223,934 |
| December 16, 2025 | 227.5 | 225.5 | 225.5 | 229.5 | 225 | 250,601 |
| December 15, 2025 | 225.5 | 227.5 | 227.5 | 228.5 | 225 | 789,158 |
| December 12, 2025 | 228.36 | 226 | 226 | 230.25 | 224 | 402,338 |
| December 11, 2025 | 224 | 228 | 228 | 228 | 220.5 | 397,595 |
| December 10, 2025 | 224.5 | 223.5 | 223.5 | 225.5 | 220 | 575,520 |
| December 09, 2025 | 225 | 222.5 | 222.5 | 226 | 219.75 | 929,686 |
| December 08, 2025 | 215.5 | 223.5 | 223.5 | 226.5 | 215 | 813,929 |
| December 05, 2025 | 215 | 215 | 215 | 217 | 211.5 | 1.27M |
| December 04, 2025 | 211 | 213 | 213 | 214.58 | 205.5 | 2.78M |
| December 03, 2025 | 215.5 | 209 | 209 | 222.5 | 209 | 1.93M |
| December 02, 2025 | 209 | 216.5 | 216.5 | 224 | 208.5 | 2.97M |
| December 01, 2025 | 191.8 | 192.6 | 192.6 | 192.6 | 186.8 | 1.11M |
| November 28, 2025 | 191.6 | 190.4 | 190.4 | 191.6 | 187 | 664,985 |
| November 27, 2025 | 189 | 190.6 | 190.6 | 191.07 | 187.2 | 599,124 |
| November 26, 2025 | 186.4 | 188 | 188 | 190 | 182 | 895,359 |