154.00
+0.5(+0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 156.01 | 154 | 154 | 159 | 153 | 46,836 |
| February 19, 2026 | 156 | 153.5 | 153.5 | 156.98 | 153 | 151,709 |
| February 18, 2026 | 153 | 153 | 153 | 159 | 153 | 118,259 |
| February 17, 2026 | 156.21 | 154 | 154 | 159 | 153 | 153,537 |
| February 16, 2026 | 153 | 153.5 | 153.5 | 159.5 | 153 | 81,382 |
| February 13, 2026 | 157.41 | 153 | 153 | 159.5 | 153 | 124,147 |
| February 12, 2026 | 157.3 | 155 | 155 | 159 | 154.5 | 21,708 |
| February 11, 2026 | 155.21 | 154.5 | 154.5 | 159.5 | 154 | 11,948 |
| February 10, 2026 | 159 | 154.5 | 154.5 | 159.5 | 153.5 | 43,814 |
| February 09, 2026 | 162.43 | 155 | 155 | 164.32 | 153.5 | 54,938 |
| February 06, 2026 | 161 | 161 | 161 | 165 | 160.5 | 266,209 |
| February 05, 2026 | 165 | 161 | 161 | 165 | 158 | 5.75M |
| February 04, 2026 | 160.5 | 161 | 161 | 167.5 | 160.5 | 32,769 |
| February 03, 2026 | 165 | 162 | 162 | 166 | 161 | 50,501 |
| February 02, 2026 | 164.3 | 161 | 161 | 165 | 161 | 44,487 |
| January 30, 2026 | 166.5 | 162 | 162 | 167 | 160.5 | 180,053 |
| January 29, 2026 | 164.5 | 163.5 | 163.5 | 168 | 163 | 22,065 |
| January 28, 2026 | 161.5 | 165 | 165 | 167.5 | 160.39 | 18,261 |
| January 27, 2026 | 161.3 | 168 | 168 | 168 | 161.3 | 166,903 |
| January 26, 2026 | 162.5 | 162 | 162 | 165 | 160 | 82,692 |
| January 23, 2026 | 162.86 | 162.5 | 162.5 | 166.64 | 158 | 108,310 |
| January 22, 2026 | 163.46 | 166 | 166 | 168 | 163.33 | 319,485 |
| January 21, 2026 | 161.62 | 162 | 162 | 163.37 | 158.5 | 250,441 |
| January 20, 2026 | 162.05 | 160.5 | 160.5 | 165.09 | 160 | 76,718 |
| January 19, 2026 | 164 | 162 | 162 | 169.5 | 161.18 | 25,260 |
| January 16, 2026 | 162.51 | 163 | 163 | 167.64 | 161.5 | 14,199 |
| January 15, 2026 | 162.48 | 169 | 169 | 169.5 | 161.5 | 14,323 |
| January 14, 2026 | 161.51 | 164 | 164 | 168.5 | 161 | 20,144 |
| January 13, 2026 | 163.5 | 163.5 | 163.5 | 168.5 | 163.5 | 1.09M |
| January 12, 2026 | 163.5 | 164 | 164 | 170.5 | 163 | 23,729 |
| January 09, 2026 | 167.86 | 165 | 165 | 170.5 | 163 | 50,564 |
| January 08, 2026 | 165.73 | 165 | 165 | 167 | 163 | 46,760 |
| January 07, 2026 | 162.5 | 164 | 164 | 168.82 | 162.5 | 12,285 |
| January 06, 2026 | 170 | 170 | 170 | 170 | 161.5 | 94,249 |
| January 05, 2026 | 169 | 165 | 165 | 170 | 161 | 88,490 |
| January 02, 2026 | 159 | 166.5 | 166.5 | 166.5 | 159 | 11,450 |
| December 31, 2025 | 165 | 162 | 162 | 166.5 | 161 | 16,413 |
| December 30, 2025 | 163.5 | 163.5 | 163.5 | 163.5 | 158 | 45,035 |
| December 29, 2025 | 164.5 | 165 | 165 | 165 | 157.5 | 13,281 |
| December 24, 2025 | 162 | 165 | 165 | 165 | 160 | 2,847 |
| December 23, 2025 | 161.5 | 161 | 161 | 162 | 160 | 19,574 |
| December 22, 2025 | 161.55 | 161.5 | 161.5 | 162 | 159.01 | 6,868 |
| December 19, 2025 | 161.5 | 162 | 162 | 162 | 159 | 34,096 |
| December 18, 2025 | 156.5 | 159 | 159 | 161.5 | 156.5 | 2,663 |
| December 17, 2025 | 157 | 158.5 | 158.5 | 161 | 157 | 16,801 |
| December 16, 2025 | 159.94 | 159 | 159 | 161 | 157 | 49,936 |
| December 15, 2025 | 153.5 | 157 | 157 | 161 | 153.5 | 51,800 |
| December 12, 2025 | 153 | 159 | 159 | 159 | 153 | 34,844 |
| December 11, 2025 | 157 | 157 | 157 | 158.5 | 153.5 | 5,595 |
| December 10, 2025 | 157.5 | 153 | 153 | 157.5 | 153 | 1.82M |
| December 09, 2025 | 158 | 156 | 156 | 161.5 | 155 | 26,447 |
| December 08, 2025 | 160 | 158 | 158 | 163.5 | 158 | 3,033 |
| December 05, 2025 | 161.42 | 160 | 160 | 164.5 | 158 | 71,591 |
| December 04, 2025 | 164.05 | 159 | 159 | 164.05 | 159 | 25,218 |
| December 03, 2025 | 160 | 162.5 | 162.5 | 164.5 | 160 | 11,659 |
| December 02, 2025 | 160.5 | 160 | 160 | 165 | 160 | 13,370 |
| December 01, 2025 | 169 | 162.5 | 162.5 | 169 | 160 | 18,994 |
| November 28, 2025 | 162.68 | 164.5 | 164.5 | 169 | 160 | 127,785 |
| November 27, 2025 | 158 | 161 | 161 | 164 | 158 | 28,638 |
| November 26, 2025 | 160 | 160.5 | 160.5 | 163 | 152 | 69,524 |