144.00
+1(+0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 143 | 144 | 144 | 147 | 142.99 | 7,918 |
| February 19, 2026 | 143.7 | 143 | 143 | 146 | 140 | 5,267 |
| February 18, 2026 | 137.66 | 143 | 143 | 146 | 137.66 | 15,596 |
| February 17, 2026 | 141 | 138.5 | 138.5 | 145 | 137 | 53,585 |
| February 16, 2026 | 141.5 | 141.5 | 141.5 | 141.5 | 141.5 | 2,734 |
| February 13, 2026 | 139.2 | 141 | 141 | 144 | 139.2 | 2,815 |
| February 12, 2026 | 141 | 141 | 141 | 144 | 138 | 161,968 |
| February 11, 2026 | 145 | 141 | 141 | 145 | 138 | 23,763 |
| February 10, 2026 | 138 | 141.5 | 141.5 | 144 | 138 | 22,207 |
| February 09, 2026 | 145 | 139.5 | 139.5 | 145 | 139 | 19,378 |
| February 06, 2026 | 141 | 142 | 142 | 144 | 139 | 15,338 |
| February 05, 2026 | 146 | 145.5 | 145.5 | 149 | 143 | 8,114 |
| February 04, 2026 | 145 | 146 | 146 | 146 | 140 | 559,984 |
| February 03, 2026 | 136 | 142 | 142 | 145 | 136 | 125 |
| February 02, 2026 | 137.89 | 140.5 | 140.5 | 145 | 136 | 9,779 |
| January 30, 2026 | 139 | 141 | 141 | 145 | 135 | 534,354 |
| January 29, 2026 | 134.77 | 137.5 | 137.5 | 141 | 134.07 | 4,001 |
| January 28, 2026 | 134.7 | 136 | 136 | 140 | 133 | 2,611 |
| January 27, 2026 | 135.6 | 136 | 136 | 140 | 133.88 | 15,268 |
| January 26, 2026 | 135.9 | 139 | 139 | 139 | 130.12 | 34,424 |
| January 23, 2026 | 141 | 136.5 | 136.5 | 141 | 133 | 18,702 |
| January 22, 2026 | 133.08 | 137.5 | 137.5 | 141 | 133.08 | 17,754 |
| January 21, 2026 | 131.92 | 132 | 132 | 134 | 131 | 23,020 |
| January 20, 2026 | 136.44 | 137 | 137 | 137 | 132 | 9,812 |
| January 19, 2026 | 130 | 136 | 136 | 136 | 130 | 5,848 |
| January 16, 2026 | 139 | 133.78 | 133.78 | 139 | 130 | 16,223 |
| January 15, 2026 | 131.08 | 136 | 136 | 139 | 131 | 6,786 |
| January 14, 2026 | 134 | 133 | 133 | 135 | 130.92 | 15,370 |
| January 13, 2026 | 141 | 136.5 | 136.5 | 141 | 134.6 | 23,208 |
| January 12, 2026 | 136.92 | 138.5 | 138.5 | 141 | 135.72 | 12,561 |
| January 09, 2026 | 141 | 137.5 | 137.5 | 141 | 134 | 5,598 |
| January 08, 2026 | 134.24 | 137.5 | 137.5 | 137.5 | 131.58 | 23,956 |
| January 07, 2026 | 137.16 | 138 | 138 | 138 | 135.72 | 155,014 |
| January 06, 2026 | 132.9 | 134 | 134 | 135.88 | 131.94 | 16,046 |
| January 05, 2026 | 135.38 | 136.5 | 136.5 | 142 | 132.61 | 84,044 |
| January 02, 2026 | 138.82 | 138 | 138 | 143 | 136 | 83,794 |
| December 31, 2025 | 137 | 140.5 | 140.5 | 145 | 137 | 3,090 |
| December 30, 2025 | 139.5 | 141 | 141 | 141.3 | 139.32 | 36,594 |
| December 29, 2025 | 140 | 142 | 142 | 142 | 140 | 28,186 |
| December 24, 2025 | 147 | 145 | 145 | 147 | 140 | 39,886 |
| December 23, 2025 | 151 | 151 | 151 | 156 | 146 | 16,441 |
| December 22, 2025 | 154.4 | 154 | 154 | 157 | 152 | 21,052 |
| December 19, 2025 | 150.6 | 151 | 151 | 155 | 147 | 249,222 |
| December 18, 2025 | 150 | 154 | 154 | 154 | 150 | 10,492 |
| December 17, 2025 | 146 | 149 | 149 | 149 | 143 | 155,089 |
| December 16, 2025 | 143.5 | 143.5 | 143.5 | 146 | 141 | 8,260 |
| December 15, 2025 | 144 | 142.5 | 142.5 | 144 | 141.85 | 30,897 |
| December 12, 2025 | 142 | 142.5 | 142.5 | 146 | 141 | 8,317 |
| December 11, 2025 | 136.8 | 143.5 | 143.5 | 146 | 136 | 11,854 |
| December 10, 2025 | 136 | 140.5 | 140.5 | 140.5 | 136 | 677,993 |
| December 09, 2025 | 134 | 136 | 136 | 136 | 132 | 21,201 |
| December 08, 2025 | 138 | 135 | 135 | 138 | 132.96 | 147,980 |
| December 05, 2025 | 138 | 135 | 135 | 138 | 132.05 | 17,265 |
| December 04, 2025 | 135 | 135 | 135 | 135 | 131 | 49,576 |
| December 03, 2025 | 133.7 | 135.5 | 135.5 | 139 | 133 | 48,101 |
| December 02, 2025 | 139 | 134 | 134 | 139 | 130.75 | 30,997 |
| December 01, 2025 | 138.25 | 139 | 139 | 139 | 135 | 22,948 |
| November 28, 2025 | 135.99 | 139 | 139 | 139 | 135.99 | 8,363 |
| November 27, 2025 | 139.61 | 139 | 139 | 145 | 139 | 12,398 |
| November 26, 2025 | 146 | 143 | 143 | 146 | 141 | 4,531 |