298.00
+3(+1.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 293 | 298 | 298 | 302 | 293 | 421,217 |
| February 19, 2026 | 293.25 | 295 | 295 | 295 | 289 | 393,455 |
| February 18, 2026 | 289 | 291 | 291 | 294 | 288.6 | 427,681 |
| February 17, 2026 | 289 | 289 | 289 | 290 | 282 | 308,236 |
| February 16, 2026 | 288 | 288 | 288 | 290 | 283.32 | 318,377 |
| February 13, 2026 | 282.56 | 287 | 287 | 289 | 282.56 | 369,673 |
| February 12, 2026 | 288.1 | 285.5 | 285.5 | 290 | 285 | 602,646 |
| February 11, 2026 | 284.97 | 286 | 286 | 288 | 279 | 795,300 |
| February 10, 2026 | 284 | 283 | 283 | 288 | 281 | 325,086 |
| February 09, 2026 | 282.46 | 283 | 283 | 286 | 281 | 606,658 |
| February 06, 2026 | 280 | 279 | 279 | 283 | 277 | 371,801 |
| February 05, 2026 | 281.74 | 280 | 280 | 283 | 276 | 374,259 |
| February 04, 2026 | 281.92 | 280 | 280 | 283 | 278 | 450,056 |
| February 03, 2026 | 278 | 280 | 280 | 284 | 276 | 407,213 |
| February 02, 2026 | 277 | 276 | 276 | 279.15 | 273.56 | 1.07M |
| January 30, 2026 | 281.29 | 280 | 280 | 285 | 278.85 | 656,937 |
| January 29, 2026 | 279.85 | 280 | 280 | 286 | 276 | 1.08M |
| January 28, 2026 | 280.03 | 277 | 277 | 283 | 275 | 323,995 |
| January 27, 2026 | 280.13 | 276 | 276 | 284 | 274 | 416,878 |
| January 26, 2026 | 277 | 275 | 275 | 282 | 273 | 256,461 |
| January 23, 2026 | 275.52 | 276 | 276 | 277 | 273 | 459,063 |
| January 22, 2026 | 276 | 277 | 277 | 284 | 274.02 | 274,958 |
| January 21, 2026 | 278.7 | 278 | 273.54 | 279 | 276.78 | 783,837 |
| January 20, 2026 | 274.08 | 279 | 274.52 | 281 | 274.08 | 301,949 |
| January 19, 2026 | 269 | 279 | 274.52 | 284 | 269 | 349,624 |
| January 16, 2026 | 280 | 278 | 278 | 284 | 278 | 307,057 |
| January 15, 2026 | 280.29 | 280 | 280 | 285 | 275 | 216,260 |
| January 14, 2026 | 275.15 | 276 | 276 | 278 | 274.77 | 394,748 |
| January 13, 2026 | 277 | 277 | 277 | 279 | 275 | 500,245 |
| January 12, 2026 | 277 | 277 | 277 | 280 | 272 | 403,938 |
| January 09, 2026 | 276.64 | 276 | 276 | 280 | 274 | 476,344 |
| January 08, 2026 | 276.4 | 276 | 276 | 278 | 270 | 288,911 |
| January 07, 2026 | 273.78 | 275 | 275 | 278 | 270 | 293,003 |
| January 06, 2026 | 273.96 | 275 | 275 | 276 | 272 | 638,895 |
| January 05, 2026 | 270 | 274 | 274 | 286 | 270 | 820,017 |
| January 02, 2026 | 267 | 269 | 269 | 272.73 | 265 | 360,536 |
| December 31, 2025 | 263.97 | 264 | 264 | 266 | 262 | 77,137 |
| December 30, 2025 | 261 | 264 | 264 | 267 | 261 | 248,168 |
| December 29, 2025 | 262 | 261 | 261 | 265 | 256 | 220,963 |
| December 24, 2025 | 262 | 262 | 262 | 265 | 258.16 | 181,161 |
| December 23, 2025 | 257.82 | 259 | 259 | 264 | 257 | 181,140 |
| December 22, 2025 | 263.28 | 260 | 260 | 263.5 | 255 | 156,302 |
| December 19, 2025 | 260.6 | 255 | 255 | 263 | 255 | 345,451 |
| December 18, 2025 | 259.29 | 259 | 259 | 261 | 258 | 332,056 |
| December 17, 2025 | 260.09 | 258 | 258 | 262 | 254 | 310,690 |
| December 16, 2025 | 260 | 255 | 255 | 261 | 254 | 387,575 |
| December 15, 2025 | 256.3 | 260 | 260 | 262 | 256.3 | 243,723 |
| December 12, 2025 | 260.6 | 255 | 255 | 261 | 255 | 259,223 |
| December 11, 2025 | 258.8 | 257 | 257 | 260 | 256 | 1.11M |
| December 10, 2025 | 257.95 | 258 | 258 | 259 | 256 | 316,830 |
| December 09, 2025 | 258 | 256 | 256 | 258 | 253 | 348,326 |
| December 08, 2025 | 257 | 256 | 256 | 260 | 253 | 189,850 |
| December 05, 2025 | 259 | 257 | 257 | 259 | 253 | 297,339 |
| December 04, 2025 | 258.03 | 256 | 256 | 259 | 254.5 | 269,024 |
| December 03, 2025 | 253 | 256 | 256 | 259 | 253 | 324,936 |
| December 02, 2025 | 252 | 256 | 256 | 259 | 252 | 165,274 |
| December 01, 2025 | 254 | 256 | 256 | 259 | 252.6 | 356,753 |
| November 28, 2025 | 253 | 257 | 257 | 258 | 253 | 275,621 |
| November 27, 2025 | 256 | 253 | 253 | 257 | 253 | 258,472 |
| November 26, 2025 | 256 | 254 | 254 | 257 | 250 | 102,058 |