127.00
+2.8(+2.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 128 | 127 | 127 | 128.4 | 124.2 | 416,662 |
| February 19, 2026 | 125.53 | 124.2 | 124.2 | 125.6 | 124.2 | 248,279 |
| February 18, 2026 | 125.4 | 125.2 | 125.2 | 129.8 | 125.2 | 214,400 |
| February 17, 2026 | 126.03 | 129 | 129 | 129.6 | 125.4 | 346,153 |
| February 16, 2026 | 130 | 126.8 | 126.8 | 130 | 126.25 | 353,953 |
| February 13, 2026 | 129.04 | 128.8 | 128.8 | 129.6 | 125.6 | 431,421 |
| February 12, 2026 | 130 | 128 | 128 | 130 | 127 | 324,523 |
| February 11, 2026 | 128.51 | 129 | 129 | 130 | 127.4 | 120,368 |
| February 10, 2026 | 125 | 129.4 | 129.4 | 129.6 | 125 | 239,608 |
| February 09, 2026 | 127 | 126.2 | 126.2 | 129.8 | 126 | 423,618 |
| February 06, 2026 | 128 | 126.6 | 126.6 | 128.33 | 124.6 | 627,275 |
| February 05, 2026 | 131.6 | 128.2 | 128.2 | 131.6 | 128.2 | 412,093 |
| February 04, 2026 | 131.2 | 131.6 | 131.6 | 134.6 | 131.2 | 430,342 |
| February 03, 2026 | 135.6 | 132.2 | 132.2 | 135.6 | 131 | 272,360 |
| February 02, 2026 | 135 | 135.6 | 135.6 | 135.6 | 130.2 | 442,641 |
| January 30, 2026 | 136 | 132.4 | 132.4 | 136 | 131.4 | 453,309 |
| January 29, 2026 | 135.8 | 132 | 132 | 136.2 | 130.8 | 895,665 |
| January 28, 2026 | 135 | 135 | 135 | 136.8 | 131.2 | 1.07M |
| January 27, 2026 | 140 | 136.8 | 136.8 | 140 | 134.6 | 586,488 |
| January 26, 2026 | 130 | 137.6 | 137.6 | 138.8 | 130 | 527,464 |
| January 23, 2026 | 133 | 134.6 | 134.6 | 134.8 | 132 | 241,731 |
| January 22, 2026 | 128.4 | 135 | 135 | 136 | 128.4 | 712,026 |
| January 21, 2026 | 130.4 | 133.8 | 133.8 | 133.8 | 130 | 328,003 |
| January 20, 2026 | 134.6 | 130.2 | 130.2 | 134.6 | 128.79 | 509,342 |
| January 19, 2026 | 137 | 134.2 | 134.2 | 137 | 132.6 | 337,079 |
| January 16, 2026 | 135.22 | 136 | 136 | 139 | 135.2 | 263,566 |
| January 15, 2026 | 136.4 | 135 | 135 | 138.92 | 132.2 | 551,766 |
| January 14, 2026 | 133.6 | 135 | 135 | 135.76 | 133 | 2.78M |
| January 13, 2026 | 131.6 | 133.4 | 133.4 | 133.6 | 130.6 | 215,515 |
| January 12, 2026 | 129.6 | 132 | 132 | 132 | 129.4 | 366,329 |
| January 09, 2026 | 129.58 | 129.2 | 129.2 | 130.6 | 128 | 536,831 |
| January 08, 2026 | 129.2 | 128.4 | 128.4 | 129.4 | 127.29 | 780,547 |
| January 07, 2026 | 126.48 | 128.4 | 128.4 | 129.06 | 125 | 158,416 |
| January 06, 2026 | 126.6 | 125.6 | 125.6 | 127.4 | 123.79 | 257,940 |
| January 05, 2026 | 123.2 | 125.4 | 125.4 | 126.8 | 122.6 | 681,323 |
| January 02, 2026 | 126.95 | 124.6 | 124.6 | 128.8 | 124.6 | 189,620 |
| December 31, 2025 | 123.2 | 125 | 125 | 126 | 123.2 | 194,719 |
| December 30, 2025 | 127.01 | 127 | 127 | 129.8 | 125.8 | 446,739 |
| December 29, 2025 | 126.6 | 127.8 | 127.8 | 129.2 | 125.2 | 242,684 |
| December 24, 2025 | 128 | 126.2 | 126.2 | 128 | 125.6 | 31,136 |
| December 23, 2025 | 128 | 127 | 127 | 128.6 | 126.4 | 109,787 |
| December 22, 2025 | 128 | 126.8 | 126.8 | 128 | 124.4 | 233,223 |
| December 19, 2025 | 124.68 | 126 | 126 | 126.8 | 124.16 | 238,482 |
| December 18, 2025 | 120 | 125 | 125 | 125.8 | 120 | 381,468 |
| December 17, 2025 | 122.99 | 120.6 | 120.6 | 123.97 | 120 | 130,559 |
| December 16, 2025 | 123 | 121 | 121 | 123.8 | 120.6 | 1.13M |
| December 15, 2025 | 122 | 122.2 | 122.2 | 123.6 | 121.8 | 217,529 |
| December 12, 2025 | 123 | 122.67 | 122.67 | 124.8 | 112.67 | 773,685 |
| December 11, 2025 | 122.8 | 123 | 123 | 123.58 | 119.6 | 1.04M |
| December 10, 2025 | 124.1 | 123.2 | 123.2 | 126 | 121.8 | 268,058 |
| December 09, 2025 | 127.6 | 125.6 | 125.6 | 127.6 | 123 | 292,907 |
| December 08, 2025 | 124.48 | 123.8 | 123.8 | 128.4 | 123.2 | 876,418 |
| December 05, 2025 | 121.7 | 122 | 122 | 123.3 | 121.2 | 144,827 |
| December 04, 2025 | 123 | 122.2 | 122.2 | 123 | 119.2 | 569,007 |
| December 03, 2025 | 120 | 120.2 | 120.2 | 122.93 | 119.2 | 204,862 |
| December 02, 2025 | 125 | 122 | 122 | 125 | 121.6 | 126,526 |
| December 01, 2025 | 123.4 | 124.8 | 124.8 | 128 | 123 | 142,066 |
| November 28, 2025 | 128 | 126 | 126 | 128 | 123.89 | 58,465 |
| November 27, 2025 | 125 | 125.6 | 125.6 | 127 | 124.4 | 327,112 |
| November 26, 2025 | 124.2 | 124.6 | 124.6 | 124.8 | 122.8 | 206,489 |