192.96
-2.2(-1.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 193.7 | 192.96 | 192.96 | 194.02 | 192.14 | 1.29M |
| February 19, 2026 | 192.82 | 195.16 | 195.16 | 196.06 | 192.82 | 1.24M |
| February 18, 2026 | 197.64 | 193.74 | 193.74 | 197.64 | 192.76 | 1.38M |
| February 17, 2026 | 200.93 | 198.74 | 198.74 | 201.21 | 198.74 | 2.34M |
| February 16, 2026 | 202.05 | 201.85 | 201.85 | 202.4 | 201.24 | 1.09M |
| February 13, 2026 | 203.35 | 202.95 | 202.95 | 205.1 | 202.74 | 2.4M |
| February 12, 2026 | 199.15 | 204.3 | 204.3 | 204.6 | 199.15 | 1.11M |
| February 11, 2026 | 204.8 | 201.3 | 201.3 | 205.36 | 200.8 | 1.58M |
| February 10, 2026 | 204.95 | 206.1 | 206.1 | 206.91 | 204.71 | 774,713 |
| February 09, 2026 | 204.2 | 204.85 | 204.85 | 207.1 | 203.52 | 1.19M |
| February 06, 2026 | 209.95 | 205.55 | 205.55 | 210.05 | 205 | 810,731 |
| February 05, 2026 | 205.22 | 207.9 | 207.9 | 208.35 | 204.2 | 2.39M |
| February 04, 2026 | 206.95 | 203.8 | 203.8 | 207.1 | 201.1 | 1.55M |
| February 03, 2026 | 205.75 | 207.6 | 207.6 | 210.65 | 205.27 | 2.39M |
| February 02, 2026 | 213.75 | 206.4 | 206.4 | 214.2 | 206.16 | 1.62M |
| January 30, 2026 | 214.5 | 211.15 | 211.15 | 214.5 | 210.89 | 832,901 |
| January 29, 2026 | 211.7 | 213.35 | 213.35 | 213.35 | 208.87 | 938,672 |
| January 28, 2026 | 211.65 | 213.9 | 213.9 | 214.24 | 211 | 545,246 |
| January 27, 2026 | 212.45 | 211.65 | 211.65 | 212.88 | 210.9 | 679,410 |
| January 26, 2026 | 213.55 | 214.15 | 214.15 | 214.4 | 212.57 | 513,418 |
| January 23, 2026 | 213.87 | 214.35 | 214.35 | 214.55 | 212.65 | 376,386 |
| January 22, 2026 | 211.4 | 213.8 | 213.8 | 213.8 | 210.4 | 356,640 |
| January 21, 2026 | 214.8 | 214 | 214 | 215.93 | 213.15 | 460,116 |
| January 20, 2026 | 214.96 | 214.55 | 214.55 | 217.72 | 214.55 | 903,764 |
| January 19, 2026 | 211.9 | 211.5 | 211.5 | 212.68 | 210.22 | 675,713 |
| January 16, 2026 | 210.6 | 210.3 | 210.3 | 210.6 | 208.85 | 821,987 |
| January 15, 2026 | 211 | 209.5 | 209.5 | 212.22 | 209.13 | 500,322 |
| January 14, 2026 | 212.59 | 212.05 | 212.05 | 212.85 | 212.05 | 750,864 |
| January 13, 2026 | 213.6 | 213.85 | 213.85 | 215.29 | 213.5 | 519,864 |
| January 12, 2026 | 215.13 | 213.5 | 213.5 | 215.45 | 213.42 | 889,037 |
| January 09, 2026 | 217.05 | 214.3 | 214.3 | 217.05 | 213.75 | 1.11M |
| January 08, 2026 | 218.87 | 217.73 | 217.73 | 219.15 | 217.26 | 2.38M |
| January 07, 2026 | 215.21 | 216.93 | 216.93 | 217.9 | 215.21 | 810,393 |
| January 06, 2026 | 217.52 | 214.2 | 214.2 | 217.66 | 212.55 | 2.67M |
| January 05, 2026 | 220.3 | 218.98 | 218.98 | 221.24 | 218.98 | 1.54M |
| January 02, 2026 | 221.9 | 221.13 | 221.13 | 221.95 | 216.87 | 2.99M |
| December 31, 2025 | 222.66 | 222 | 222 | 222.78 | 221.85 | 533,765 |
| December 30, 2025 | 223.54 | 221.13 | 221.13 | 223.54 | 221.13 | 648,673 |
| December 29, 2025 | 224.6 | 225.35 | 225.35 | 225.35 | 223.87 | 97,525 |
| December 24, 2025 | 224.15 | 224.68 | 224.68 | 224.94 | 223.96 | 73,159 |
| December 23, 2025 | 225.2 | 223.65 | 223.65 | 225.95 | 223.45 | 2.14M |
| December 22, 2025 | 225.5 | 224.7 | 224.7 | 226.16 | 224.6 | 594,684 |
| December 19, 2025 | 225.92 | 223.18 | 223.18 | 226.49 | 222.9 | 887,892 |
| December 18, 2025 | 228.3 | 225.7 | 225.7 | 230.06 | 225.57 | 458,870 |
| December 17, 2025 | 229.78 | 228.75 | 228.75 | 229.78 | 224.95 | 1.11M |
| December 16, 2025 | 230.59 | 232.9 | 232.9 | 234.27 | 229.84 | 1.23M |
| December 15, 2025 | 232.49 | 229.5 | 229.5 | 232.81 | 229 | 542,262 |
| December 12, 2025 | 230.81 | 235.02 | 235.02 | 235.16 | 229.23 | 590,507 |
| December 11, 2025 | 234.7 | 231.9 | 231.9 | 234.95 | 231.45 | 383,748 |
| December 10, 2025 | 234.55 | 234.18 | 234.18 | 234.55 | 233.3 | 86,762 |
| December 09, 2025 | 234.57 | 234.65 | 234.65 | 235.26 | 233.5 | 109,882 |
| December 08, 2025 | 233.25 | 234.4 | 234.4 | 235.12 | 233.1 | 619,595 |
| December 05, 2025 | 232.5 | 233.25 | 233.25 | 233.32 | 230.33 | 140,203 |
| December 04, 2025 | 232.05 | 230.58 | 230.58 | 232.6 | 230.45 | 305,904 |
| December 03, 2025 | 232.08 | 231.3 | 231.3 | 232.65 | 231.3 | 38,872 |
| December 02, 2025 | 231.7 | 231.45 | 231.45 | 232.08 | 229.51 | 203,042 |
| December 01, 2025 | 231.8 | 231.3 | 231.3 | 231.8 | 229.99 | 308,507 |
| November 28, 2025 | 231.08 | 230.3 | 230.3 | 231.3 | 229.5 | 144,004 |
| November 27, 2025 | 231.48 | 232 | 232 | 233.25 | 231.43 | 228,097 |
| November 26, 2025 | 234.95 | 231.45 | 231.45 | 236.4 | 231.3 | 298,235 |