284.10
+2.55(+0.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 286.3 | 284.1 | 284.1 | 290.1 | 275.8 | 100,706 |
| February 19, 2026 | 286.2 | 281.55 | 281.55 | 287.7 | 277.9 | 64,592 |
| February 18, 2026 | 282.7 | 288.1 | 288.1 | 288.1 | 282 | 46,286 |
| February 17, 2026 | 271.5 | 274.95 | 274.95 | 277.3 | 266.8 | 14,759 |
| February 16, 2026 | 278.5 | 274.15 | 274.15 | 278.5 | 273.9 | 38,034 |
| February 13, 2026 | 273 | 278.4 | 278.4 | 278.4 | 269 | 200,906 |
| February 12, 2026 | 302.1 | 278.55 | 278.55 | 302.1 | 278.55 | 112,265 |
| February 11, 2026 | 299.3 | 295.85 | 295.85 | 304.5 | 291.4 | 63,542 |
| February 10, 2026 | 301.7 | 301 | 301 | 303.6 | 301 | 6,706 |
| February 09, 2026 | 296.9 | 301.85 | 301.85 | 301.85 | 289.7 | 139,935 |
| February 06, 2026 | 268.6 | 287.9 | 287.9 | 289.1 | 266.8 | 32,347 |
| February 05, 2026 | 289 | 275.35 | 275.35 | 291.83 | 268.07 | 30,456 |
| February 04, 2026 | 296.96 | 291.75 | 291.75 | 297 | 288.9 | 55,040 |
| February 03, 2026 | 310.6 | 296.05 | 296.05 | 311.4 | 296.05 | 70,833 |
| February 02, 2026 | 284.8 | 307.75 | 307.75 | 307.75 | 283.9 | 138,286 |
| January 30, 2026 | 292.1 | 296.8 | 296.8 | 299.7 | 289.7 | 84,727 |
| January 29, 2026 | 308.9 | 289.6 | 289.6 | 309.7 | 284.62 | 108,050 |
| January 28, 2026 | 312.7 | 306 | 306 | 312.7 | 306 | 42,507 |
| January 27, 2026 | 306.8 | 308.05 | 308.05 | 308.05 | 305.61 | 28,801 |
| January 26, 2026 | 294.6 | 303 | 303 | 303.3 | 292.3 | 79,285 |
| January 23, 2026 | 301.8 | 301.5 | 301.5 | 301.8 | 294.5 | 94,960 |
| January 22, 2026 | 297.5 | 301.7 | 301.7 | 304.4 | 297.5 | 74,137 |
| January 21, 2026 | 282.9 | 289.6 | 289.6 | 292.5 | 276.1 | 53,741 |
| January 20, 2026 | 288.4 | 291.4 | 291.4 | 292.9 | 280.7 | 42,430 |
| January 19, 2026 | 299.2 | 293.7 | 293.7 | 299.9 | 291.9 | 65,848 |
| January 16, 2026 | 317.2 | 313.4 | 313.4 | 318 | 311.3 | 34,833 |
| January 15, 2026 | 309.9 | 319 | 319 | 319 | 308.6 | 47,176 |
| January 14, 2026 | 313.9 | 305 | 305 | 314 | 300.1 | 51,105 |
| January 13, 2026 | 318.1 | 315.3 | 315.3 | 321.9 | 313.7 | 35,259 |
| January 12, 2026 | 308.5 | 316.3 | 316.3 | 316.3 | 304 | 12,965 |
| January 09, 2026 | 307.8 | 315.15 | 315.15 | 315.5 | 307.8 | 47,260 |
| January 08, 2026 | 305.1 | 306.8 | 306.8 | 308.4 | 304.4 | 18,749 |
| January 07, 2026 | 311.2 | 313 | 313 | 314.3 | 310.5 | 22,824 |
| January 06, 2026 | 303.4 | 305.8 | 305.8 | 308.6 | 299.8 | 44,510 |
| January 05, 2026 | 296 | 303.7 | 303.7 | 304.7 | 296 | 25,582 |
| January 02, 2026 | 305.4 | 290.65 | 290.65 | 305.4 | 289.2 | 41,381 |
| December 31, 2025 | 302.1 | 302 | 302 | 302.1 | 298.7 | 32 |
| December 30, 2025 | 304.6 | 305.9 | 305.9 | 305.9 | 303.2 | 162 |
| December 29, 2025 | 309.8 | 302.9 | 302.9 | 310 | 302.6 | 46,711 |
| December 24, 2025 | 304.4 | 306.1 | 306.1 | 306.2 | 304.4 | 7,096 |
| December 23, 2025 | 300 | 304 | 304 | 304 | 299.2 | 106,272 |
| December 22, 2025 | 297.4 | 300.9 | 300.9 | 301.2 | 297.1 | 73,862 |
| December 19, 2025 | 284.8 | 293.1 | 293.1 | 293.8 | 284.3 | 165,461 |
| December 18, 2025 | 276.7 | 289.45 | 289.45 | 290.7 | 276.7 | 24,905 |
| December 17, 2025 | 292.3 | 280.1 | 280.1 | 294.9 | 279.3 | 32,136 |
| December 16, 2025 | 286.8 | 284.45 | 284.45 | 289.2 | 284.4 | 30,129 |
| December 15, 2025 | 299.5 | 297.7 | 297.7 | 302.2 | 293.2 | 88,049 |
| December 12, 2025 | 312.8 | 295.1 | 295.1 | 312.9 | 294.1 | 56,138 |
| December 11, 2025 | 299 | 303.6 | 303.6 | 303.6 | 296.4 | 12,097 |
| December 10, 2025 | 302.6 | 299.3 | 299.3 | 303.8 | 299.3 | 21,075 |
| December 09, 2025 | 305.2 | 306 | 306 | 306 | 301.9 | 11,918 |
| December 08, 2025 | 309.1 | 304.55 | 304.55 | 313 | 304.55 | 38,075 |
| December 05, 2025 | 308.4 | 308.9 | 308.9 | 312.5 | 303.3 | 90,228 |
| December 04, 2025 | 303.9 | 302.95 | 302.95 | 307.5 | 302.95 | 8,422 |
| December 03, 2025 | 304.9 | 301.2 | 301.2 | 305.2 | 295.7 | 73,212 |
| December 02, 2025 | 298.3 | 302.4 | 302.4 | 307.2 | 298.3 | 20,901 |
| December 01, 2025 | 297.2 | 301.4 | 301.4 | 302.1 | 294.8 | 3,624 |
| November 28, 2025 | 306.3 | 304.2 | 304.2 | 314.8 | 300.5 | 24,154 |
| November 27, 2025 | 303.6 | 298.8 | 298.8 | 303.7 | 296.5 | 3,063 |
| November 26, 2025 | 297 | 301.45 | 301.45 | 302.4 | 293.2 | 80,857 |