197.80
-9.45(-4.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 206.01 | 196.46 | 196.46 | 216.26 | 190.96 | 1.05M |
| February 19, 2026 | 191.76 | 203 | 203 | 213.86 | 190.59 | 539,530 |
| February 18, 2026 | 191.35 | 187.1 | 187.1 | 197.8 | 184.2 | 595,263 |
| February 17, 2026 | 208 | 204.5 | 204.5 | 226.15 | 202.85 | 1.15M |
| February 16, 2026 | 203.35 | 201 | 201 | 206.32 | 197.75 | 275,982 |
| February 13, 2026 | 201.02 | 194.2 | 194.2 | 216.55 | 191.75 | 1.37M |
| February 12, 2026 | 174.26 | 194.4 | 194.4 | 198.8 | 171 | 561,800 |
| February 11, 2026 | 176.55 | 174.2 | 174.2 | 186.6 | 168 | 591,476 |
| February 10, 2026 | 172.4 | 173.9 | 173.9 | 176.55 | 168.76 | 841,558 |
| February 09, 2026 | 175.8 | 171 | 171 | 186.4 | 169.4 | 890,723 |
| February 06, 2026 | 212.5 | 187.2 | 187.76 | 217.45 | 186.32 | 1.45M |
| February 05, 2026 | 187.11 | 208 | 208 | 221.72 | 184.01 | 1.92M |
| February 04, 2026 | 175.71 | 189.6 | 189.6 | 192.17 | 175.55 | 554,071 |
| February 03, 2026 | 165.78 | 177.1 | 177.1 | 177.4 | 165.09 | 566,278 |
| February 02, 2026 | 202.25 | 166 | 166 | 204 | 166 | 1.93M |
| January 30, 2026 | 196.22 | 183.6 | 183.6 | 202.5 | 175.3 | 866,174 |
| January 29, 2026 | 172.2 | 191.6 | 191.6 | 203.1 | 170.4 | 1.2M |
| January 28, 2026 | 170.4 | 180.8 | 180.8 | 180.8 | 170.4 | 259,391 |
| January 27, 2026 | 168 | 168.4 | 168.4 | 171.2 | 167.2 | 261,304 |
| January 26, 2026 | 176.68 | 169.2 | 169.2 | 181.8 | 166.2 | 611,938 |
| January 23, 2026 | 167.4 | 167.2 | 167.2 | 173.71 | 164.12 | 380,544 |
| January 22, 2026 | 173.79 | 170.94 | 170.94 | 178.2 | 169 | 1.4M |
| January 21, 2026 | 214 | 195.8 | 195.8 | 228.67 | 185.68 | 967,925 |
| January 20, 2026 | 206 | 201 | 201 | 218 | 201 | 787,551 |
| January 19, 2026 | 203.75 | 204 | 204 | 212 | 196.33 | 754,166 |
| January 16, 2026 | 176.4 | 177.8 | 177.8 | 184.16 | 175.75 | 165,235 |
| January 15, 2026 | 187.8 | 175.8 | 175.8 | 187.8 | 175.6 | 363,809 |
| January 14, 2026 | 182.8 | 197 | 197 | 202.22 | 180.7 | 1.13M |
| January 13, 2026 | 171.11 | 175.8 | 175.8 | 178.69 | 166.84 | 564,163 |
| January 12, 2026 | 180.15 | 173 | 173 | 182.53 | 172.4 | 1.12M |
| January 09, 2026 | 175.2 | 171.4 | 171.4 | 181 | 171.4 | 341,601 |
| January 08, 2026 | 182.86 | 176 | 176 | 184.62 | 176 | 258,653 |
| January 07, 2026 | 175.72 | 178 | 178 | 182.2 | 175.28 | 381,153 |
| January 06, 2026 | 179.2 | 176 | 176 | 182 | 174.2 | 646,218 |
| January 05, 2026 | 172.15 | 176.8 | 176.8 | 177.6 | 171.23 | 377,974 |
| January 02, 2026 | 175.8 | 177.92 | 177.92 | 182.4 | 173.4 | 324,605 |
| December 31, 2025 | 181.64 | 179.1 | 179.1 | 182.18 | 178.4 | 102,744 |
| December 30, 2025 | 185 | 177.7 | 177.7 | 185 | 177.7 | 268,825 |
| December 29, 2025 | 192 | 191 | 191 | 194.4 | 189.41 | 431,269 |
| December 24, 2025 | 190.4 | 191 | 191 | 191 | 187.73 | 70,254 |
| December 23, 2025 | 192.4 | 191.1 | 191.1 | 195.73 | 188.2 | 452,001 |
| December 22, 2025 | 199.99 | 191.2 | 191.2 | 200.41 | 190.75 | 642,517 |
| December 19, 2025 | 222.5 | 211 | 211 | 224.43 | 210.23 | 290,832 |
| December 18, 2025 | 241.5 | 222 | 222 | 241.5 | 222 | 435,882 |
| December 17, 2025 | 233.5 | 237.8 | 237.8 | 243.7 | 229 | 460,239 |
| December 16, 2025 | 244.5 | 240.75 | 240.75 | 247.5 | 232.85 | 478,722 |
| December 15, 2025 | 239.35 | 237 | 237 | 248.01 | 230.5 | 335,948 |
| December 12, 2025 | 233 | 254 | 254 | 257.52 | 230 | 568,430 |
| December 11, 2025 | 257.5 | 247.5 | 247.5 | 260.61 | 245.29 | 490,135 |
| December 10, 2025 | 270.27 | 265 | 265 | 277.18 | 264.5 | 295,425 |
| December 09, 2025 | 269.5 | 263.5 | 263.5 | 274 | 262.23 | 162,167 |
| December 08, 2025 | 262.27 | 269.5 | 269.5 | 269.5 | 259.45 | 135,001 |
| December 05, 2025 | 266 | 266.75 | 266.75 | 270.2 | 260.55 | 389,826 |
| December 04, 2025 | 271 | 273.5 | 273.5 | 277.92 | 269.37 | 277,575 |
| December 03, 2025 | 280 | 274.5 | 274.5 | 291.27 | 274.5 | 294,735 |
| December 02, 2025 | 291.95 | 288 | 288 | 293.82 | 280.5 | 518,254 |
| December 01, 2025 | 307.5 | 287.5 | 287.5 | 309.5 | 287.5 | 514,602 |
| November 28, 2025 | 303.5 | 295.5 | 295.5 | 308 | 294.88 | 513,814 |
| November 27, 2025 | 306 | 300 | 300 | 307 | 300 | 256,409 |
| November 26, 2025 | 321.74 | 309 | 309 | 330.47 | 309 | 387,660 |