150.00
-7(-4.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 155.66 | 150 | 150 | 159.58 | 140.8 | 2.72M |
| February 19, 2026 | 160 | 157 | 157 | 161 | 153.5 | 1.03M |
| February 18, 2026 | 154 | 156.5 | 156.5 | 160.5 | 150 | 2.04M |
| February 17, 2026 | 151.25 | 152.5 | 152.5 | 153 | 145 | 558,106 |
| February 16, 2026 | 145 | 146.5 | 146.5 | 155 | 140 | 1.69M |
| February 13, 2026 | 142 | 141.5 | 141.5 | 145 | 138 | 604,249 |
| February 12, 2026 | 140.5 | 141 | 141 | 143.5 | 136.5 | 916,013 |
| February 11, 2026 | 140.5 | 136.5 | 136.5 | 147 | 135 | 990,469 |
| February 10, 2026 | 134 | 144.5 | 144.5 | 147 | 133.34 | 1.14M |
| February 09, 2026 | 129 | 134 | 134 | 138 | 129 | 1.56M |
| February 06, 2026 | 124.5 | 127 | 127 | 128.5 | 122.52 | 758,507 |
| February 05, 2026 | 127.5 | 127 | 127 | 132.5 | 123.84 | 844,109 |
| February 04, 2026 | 129.5 | 131 | 131 | 134.5 | 125.5 | 809,645 |
| February 03, 2026 | 123.72 | 129 | 129 | 130.5 | 122 | 1.45M |
| February 02, 2026 | 125.5 | 122.5 | 122.5 | 130 | 122 | 1.49M |
| January 30, 2026 | 120 | 128.5 | 128.5 | 130.5 | 118 | 1.99M |
| January 29, 2026 | 126.66 | 120 | 120 | 127.4 | 118 | 1.71M |
| January 28, 2026 | 129 | 123 | 123 | 130 | 123 | 848,957 |
| January 27, 2026 | 131 | 127 | 127 | 134 | 123.42 | 1M |
| January 26, 2026 | 133.5 | 130 | 130 | 140 | 130 | 819,325 |
| January 23, 2026 | 135.5 | 137 | 137 | 139 | 133 | 973,540 |
| January 22, 2026 | 133 | 135 | 135 | 139.72 | 132 | 1.18M |
| January 21, 2026 | 128.5 | 132 | 132 | 135 | 122.83 | 1.8M |
| January 20, 2026 | 137 | 125 | 125 | 137 | 120 | 3.47M |
| January 19, 2026 | 150.07 | 134 | 134 | 152 | 132.06 | 2.15M |
| January 16, 2026 | 150.88 | 146.5 | 146.5 | 153 | 145.5 | 1.43M |
| January 15, 2026 | 149.5 | 151.5 | 151.5 | 152 | 146.5 | 1.64M |
| January 14, 2026 | 148 | 146 | 146 | 150 | 143 | 886,591 |
| January 13, 2026 | 147.5 | 148.5 | 148.5 | 152.9 | 143 | 2.71M |
| January 12, 2026 | 132.55 | 146.5 | 146.5 | 148.5 | 130.93 | 2.92M |
| January 09, 2026 | 128.5 | 130.5 | 130.5 | 131.93 | 124.26 | 1.03M |
| January 08, 2026 | 134 | 127 | 127 | 137 | 119 | 2.82M |
| January 07, 2026 | 141 | 135 | 135 | 144 | 133.5 | 2.24M |
| January 06, 2026 | 135 | 141 | 141 | 145 | 134 | 4.02M |
| January 05, 2026 | 127.5 | 134 | 134 | 139.98 | 126.5 | 4.45M |
| January 02, 2026 | 120 | 127 | 127 | 128 | 119.5 | 1.99M |
| December 31, 2025 | 120.5 | 120 | 120 | 121 | 118.5 | 541,101 |
| December 30, 2025 | 114 | 120.5 | 120.5 | 121 | 111.5 | 3.19M |
| December 29, 2025 | 116 | 112.5 | 112.5 | 116 | 110 | 1.64M |
| December 24, 2025 | 115 | 114 | 114 | 115 | 113 | 343,480 |
| December 23, 2025 | 118.5 | 115 | 115 | 119 | 113.75 | 1.14M |
| December 22, 2025 | 113 | 115.5 | 115.5 | 124 | 111.39 | 3.77M |
| December 19, 2025 | 97.6 | 113.5 | 113.5 | 113.5 | 96.72 | 4.08M |
| December 18, 2025 | 94 | 95.2 | 95.2 | 96 | 91.8 | 1.14M |
| December 17, 2025 | 92.41 | 92 | 92 | 92.6 | 91.6 | 1.44M |
| December 16, 2025 | 92.2 | 91.6 | 91.6 | 94 | 90.8 | 781,695 |
| December 15, 2025 | 89.76 | 93.2 | 93.2 | 94 | 89.17 | 1.9M |
| December 12, 2025 | 85.6 | 89 | 89 | 90.14 | 85.6 | 1.97M |
| December 11, 2025 | 84 | 85.6 | 85.6 | 86 | 83 | 447,747 |
| December 10, 2025 | 83 | 84.6 | 84.6 | 85.2 | 83 | 417,805 |
| December 09, 2025 | 83.4 | 83.4 | 83.4 | 84.52 | 82.73 | 286,278 |
| December 08, 2025 | 81.4 | 82.6 | 82.6 | 83.6 | 81.4 | 455,270 |
| December 05, 2025 | 80.81 | 81.8 | 81.8 | 82.2 | 80.11 | 426,476 |
| December 04, 2025 | 80 | 81 | 81 | 81 | 78.2 | 399,693 |
| December 03, 2025 | 77.15 | 78.8 | 78.8 | 78.8 | 75.2 | 312,385 |
| December 02, 2025 | 77.15 | 77.6 | 77.6 | 78.2 | 76 | 181,384 |
| December 01, 2025 | 77.43 | 77 | 77 | 80 | 75 | 516,410 |
| November 28, 2025 | 77.3 | 77.2 | 77.2 | 78.2 | 76.59 | 658,445 |
| November 27, 2025 | 77.18 | 77.2 | 77.2 | 77.6 | 75.9 | 541,577 |
| November 26, 2025 | 75.6 | 77 | 77 | 77.47 | 75 | 774,458 |