106.00
-0.6(-0.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 102 | 106 | 106 | 108.8 | 102 | 842,177 |
| February 19, 2026 | 102 | 106.6 | 106.6 | 108.6 | 102 | 528,397 |
| February 18, 2026 | 106 | 106.8 | 106.8 | 108.2 | 106 | 1.18M |
| February 17, 2026 | 107.13 | 107.8 | 107.8 | 107.8 | 102.8 | 856,484 |
| February 16, 2026 | 102 | 106.2 | 106.2 | 107.8 | 102 | 584,169 |
| February 13, 2026 | 104.8 | 106.2 | 106.2 | 106.8 | 104 | 1.3M |
| February 12, 2026 | 104 | 105 | 105 | 105.4 | 103.2 | 1.55M |
| February 11, 2026 | 106.2 | 106 | 106 | 107.2 | 105 | 1.39M |
| February 10, 2026 | 102 | 105.4 | 105.4 | 107.8 | 102 | 2.22M |
| February 09, 2026 | 102.4 | 105 | 105 | 106.4 | 102.4 | 872,760 |
| February 06, 2026 | 107 | 105 | 105 | 107 | 105 | 860,057 |
| February 05, 2026 | 107.4 | 106.4 | 106.4 | 107.8 | 104.4 | 1.26M |
| February 04, 2026 | 106.59 | 106.4 | 106.4 | 108.21 | 102.2 | 1.5M |
| February 03, 2026 | 107 | 106.4 | 106.4 | 107.2 | 104.8 | 1.2M |
| February 02, 2026 | 103.2 | 105.6 | 105.6 | 105.6 | 102.38 | 1.78M |
| January 30, 2026 | 104.8 | 103.8 | 103.8 | 105.4 | 103.4 | 659,086 |
| January 29, 2026 | 105.8 | 104.6 | 104.6 | 105.8 | 104.4 | 1.02M |
| January 28, 2026 | 103.8 | 105 | 105 | 106.2 | 100 | 1.45M |
| January 27, 2026 | 102.4 | 102.6 | 102.6 | 103.4 | 100 | 1.14M |
| January 26, 2026 | 106 | 102.8 | 102.8 | 106 | 100.6 | 1.17M |
| January 23, 2026 | 103.77 | 102 | 102 | 105.8 | 100.8 | 509,534 |
| January 22, 2026 | 103.19 | 102.8 | 102.8 | 105.2 | 101.8 | 1.03M |
| January 21, 2026 | 103.8 | 101.2 | 101.2 | 103.8 | 100.8 | 1.3M |
| January 20, 2026 | 104.09 | 101.4 | 101.4 | 104.8 | 101.12 | 1.4M |
| January 19, 2026 | 105 | 103.4 | 103.4 | 105 | 102.4 | 479,857 |
| January 16, 2026 | 105 | 104 | 104 | 105 | 103.6 | 1.62M |
| January 15, 2026 | 103.19 | 104.4 | 104.4 | 105.6 | 100.6 | 1.31M |
| January 14, 2026 | 103.6 | 101 | 101 | 104 | 100 | 917,321 |
| January 13, 2026 | 99.8 | 100.2 | 100.2 | 102 | 99.8 | 946,840 |
| January 12, 2026 | 102.2 | 102 | 102 | 102.6 | 100.3 | 877,544 |
| January 09, 2026 | 100 | 102.4 | 102.4 | 102.6 | 98.8 | 747,150 |
| January 08, 2026 | 100.9 | 101 | 101 | 101.8 | 99.6 | 859,843 |
| January 07, 2026 | 99.63 | 101 | 101 | 101 | 98.2 | 889,399 |
| January 06, 2026 | 98.42 | 99.2 | 99.2 | 99.5 | 97.58 | 981,436 |
| January 05, 2026 | 99 | 98.1 | 98.1 | 99 | 96.6 | 761,235 |
| January 02, 2026 | 95.7 | 97.9 | 97.9 | 98 | 95.7 | 624,402 |
| December 31, 2025 | 97.5 | 97.6 | 97.6 | 97.7 | 95.7 | 270,027 |
| December 30, 2025 | 98.2 | 97.9 | 97.9 | 98.2 | 96.9 | 482,513 |
| December 29, 2025 | 98.07 | 97.2 | 97.2 | 98.1 | 96.6 | 295,499 |
| December 24, 2025 | 96.87 | 96.1 | 96.1 | 98 | 95.7 | 262,906 |
| December 23, 2025 | 97.3 | 96.3 | 96.3 | 98.9 | 95.8 | 489,909 |
| December 22, 2025 | 97.97 | 97.3 | 97.3 | 99 | 95.9 | 405,411 |
| December 19, 2025 | 96.09 | 97.6 | 97.6 | 97.8 | 93.8 | 3.41M |
| December 18, 2025 | 96.44 | 96.1 | 96.1 | 97.4 | 94.8 | 893,612 |
| December 17, 2025 | 95.38 | 97 | 97 | 97.4 | 94.7 | 1.97M |
| December 16, 2025 | 94.6 | 94.9 | 94.9 | 97.3 | 94.5 | 321,395 |
| December 15, 2025 | 92.8 | 94.9 | 94.9 | 95.5 | 92.8 | 653,760 |
| December 12, 2025 | 92.5 | 94.4 | 94.4 | 96 | 92.5 | 771,308 |
| December 11, 2025 | 97.9 | 94 | 94 | 97.9 | 92.9 | 1.84M |
| December 10, 2025 | 94 | 93.5 | 93.5 | 95 | 92.8 | 1.46M |
| December 09, 2025 | 95.1 | 93.7 | 93.7 | 99 | 93.7 | 1.11M |
| December 08, 2025 | 95.12 | 94.8 | 94.8 | 99 | 94.1 | 905,818 |
| December 05, 2025 | 97.8 | 97 | 97 | 98.1 | 96.9 | 1.09M |
| December 04, 2025 | 92.5 | 97.8 | 97.8 | 98.2 | 92.5 | 1.45M |
| December 03, 2025 | 97.2 | 97 | 97 | 97.9 | 96.5 | 1.5M |
| December 02, 2025 | 97 | 97.2 | 97.2 | 97.7 | 96 | 1.82M |
| December 01, 2025 | 96.4 | 96.7 | 96.7 | 96.7 | 95.4 | 1.19M |
| November 28, 2025 | 92.2 | 96.8 | 96.8 | 97 | 92.2 | 498,953 |
| November 27, 2025 | 94.2 | 96.6 | 96.6 | 97 | 94.2 | 759,065 |
| November 26, 2025 | 95 | 95.5 | 95.5 | 95.7 | 93.1 | 1.71M |