231.00
-3(-1.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 233.5 | 231 | 231 | 234 | 228.43 | 1.08M |
| February 19, 2026 | 224 | 234 | 234 | 235 | 223.01 | 3.61M |
| February 18, 2026 | 218 | 223 | 223 | 225.5 | 216.5 | 1.71M |
| February 17, 2026 | 220 | 216.5 | 216.5 | 224.5 | 214 | 1.99M |
| February 16, 2026 | 217 | 219 | 219 | 219.5 | 210 | 864,486 |
| February 13, 2026 | 214 | 214.5 | 214.5 | 216.5 | 211.5 | 734,116 |
| February 12, 2026 | 219 | 213 | 213 | 222.5 | 213 | 1.22M |
| February 11, 2026 | 210 | 217.5 | 217.5 | 218 | 205 | 1.61M |
| February 10, 2026 | 213 | 206.5 | 206.5 | 213 | 205.5 | 914,442 |
| February 09, 2026 | 208.5 | 213 | 213 | 213.5 | 205 | 779,088 |
| February 06, 2026 | 208.5 | 208.5 | 208.5 | 210.5 | 203.5 | 995,963 |
| February 05, 2026 | 207 | 209 | 209 | 217.11 | 205 | 2.01M |
| February 04, 2026 | 207 | 207 | 207 | 211 | 204 | 1.35M |
| February 03, 2026 | 209.5 | 206.5 | 206.5 | 209.5 | 202.5 | 1.28M |
| February 02, 2026 | 207.5 | 205.5 | 205.5 | 209 | 202 | 1.55M |
| January 30, 2026 | 212 | 215 | 215 | 216 | 209 | 1.81M |
| January 29, 2026 | 209 | 213 | 213 | 222.5 | 207 | 5.21M |
| January 28, 2026 | 206 | 205.5 | 205.5 | 210 | 203.5 | 1.21M |
| January 27, 2026 | 204.5 | 206.5 | 206.5 | 207 | 200 | 1.23M |
| January 26, 2026 | 208 | 203 | 203 | 209.54 | 202 | 1.36M |
| January 23, 2026 | 206 | 208 | 208 | 209.81 | 203.5 | 1.49M |
| January 22, 2026 | 210 | 206 | 206 | 210 | 204.5 | 1.43M |
| January 21, 2026 | 199.6 | 207 | 207 | 209 | 198 | 2.72M |
| January 20, 2026 | 198.4 | 198.8 | 198.8 | 201 | 193.83 | 1.68M |
| January 19, 2026 | 202 | 198.8 | 198.8 | 205 | 198.2 | 1.83M |
| January 16, 2026 | 202 | 203 | 203 | 203.5 | 195 | 1.57M |
| January 15, 2026 | 196.4 | 198.6 | 198.6 | 200.51 | 192.37 | 1.67M |
| January 14, 2026 | 191.2 | 200 | 200 | 200 | 190.6 | 2.42M |
| January 13, 2026 | 189.4 | 195 | 195 | 195.8 | 188.88 | 2.07M |
| January 12, 2026 | 187.2 | 190 | 190 | 191.8 | 185.2 | 1.43M |
| January 09, 2026 | 181.4 | 186.6 | 186.6 | 188.2 | 180 | 1.36M |
| January 08, 2026 | 184 | 180 | 180 | 184 | 177.2 | 640,166 |
| January 07, 2026 | 185 | 179 | 179 | 185 | 175.8 | 1.44M |
| January 06, 2026 | 180.2 | 181.8 | 181.8 | 185.2 | 176.8 | 1.41M |
| January 05, 2026 | 179.6 | 178.4 | 178.4 | 183 | 174.9 | 1.37M |
| January 02, 2026 | 177 | 179 | 179 | 181.74 | 173 | 2.61M |
| December 31, 2025 | 175 | 174.8 | 174.8 | 176.4 | 172.6 | 501,374 |
| December 30, 2025 | 177 | 174.4 | 174.4 | 177 | 172 | 632,998 |
| December 29, 2025 | 172 | 172 | 172 | 173.4 | 169.2 | 543,886 |
| December 24, 2025 | 172.2 | 171.6 | 171.6 | 173.8 | 171.6 | 1.07M |
| December 23, 2025 | 179.2 | 172 | 172 | 179.2 | 171.88 | 1.09M |
| December 22, 2025 | 173.2 | 173 | 173 | 175.8 | 170.2 | 1.39M |
| December 19, 2025 | 170.2 | 172.6 | 172.6 | 173.44 | 166.4 | 2.38M |
| December 18, 2025 | 179 | 170 | 170 | 179 | 169.2 | 790,014 |
| December 17, 2025 | 171.6 | 171.6 | 171.6 | 177.8 | 171 | 1.7M |
| December 16, 2025 | 165 | 171 | 171 | 171.8 | 163.2 | 3.37M |
| December 15, 2025 | 162.8 | 162.4 | 162.4 | 167 | 136.6 | 1.25M |
| December 12, 2025 | 164.4 | 163.2 | 163.2 | 166.2 | 162.19 | 1.43M |
| December 11, 2025 | 168.2 | 163.8 | 163.8 | 173 | 163.8 | 1.1M |
| December 10, 2025 | 174 | 168.8 | 168.8 | 174.4 | 168.8 | 577,624 |
| December 09, 2025 | 171.4 | 173.2 | 173.2 | 175 | 171.38 | 1.19M |
| December 08, 2025 | 177 | 171.6 | 171.6 | 178.2 | 170.6 | 3.19M |
| December 05, 2025 | 177.34 | 174 | 174 | 179.8 | 171.9 | 983,092 |
| December 04, 2025 | 168.8 | 176.8 | 176.8 | 178 | 168.4 | 2.71M |
| December 03, 2025 | 165.6 | 168.8 | 168.8 | 170.4 | 165.6 | 2.69M |
| December 02, 2025 | 171 | 166.4 | 166.4 | 171 | 165 | 4.06M |
| December 01, 2025 | 172 | 171.6 | 171.6 | 174.2 | 169.6 | 3.17M |
| November 28, 2025 | 174.8 | 171.2 | 171.2 | 175.6 | 168.8 | 1.74M |
| November 27, 2025 | 185.6 | 173.6 | 173.6 | 185.6 | 167.4 | 4.69M |
| November 26, 2025 | 187.8 | 180.2 | 180.2 | 192.8 | 180.2 | 3.23M |