292.50
+7.5(+2.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 285 | 292.5 | 292.5 | 300 | 280 | 69,586 |
| February 19, 2026 | 297.5 | 285 | 285 | 305 | 280 | 115,880 |
| February 18, 2026 | 280 | 297.5 | 297.5 | 303.7 | 280 | 264,959 |
| February 17, 2026 | 285 | 277.5 | 277.5 | 290 | 275 | 166,988 |
| February 16, 2026 | 290 | 285 | 285 | 300 | 281.6 | 108,287 |
| February 13, 2026 | 290 | 290 | 290 | 300 | 280 | 78,560 |
| February 12, 2026 | 295 | 287.5 | 287.5 | 305 | 285 | 105,345 |
| February 11, 2026 | 290 | 299 | 299 | 305 | 290 | 82,654 |
| February 10, 2026 | 305 | 305 | 305 | 310 | 290 | 67,130 |
| February 09, 2026 | 300 | 310 | 310 | 310 | 290 | 75,011 |
| February 06, 2026 | 297.5 | 310 | 310 | 310 | 290 | 84,793 |
| February 05, 2026 | 300 | 297.5 | 297.5 | 320 | 294.5 | 47,255 |
| February 04, 2026 | 310 | 310 | 310 | 320 | 300 | 83,322 |
| February 03, 2026 | 296.45 | 310 | 310 | 320 | 291.5 | 144,113 |
| February 02, 2026 | 292.5 | 300 | 300 | 300 | 280 | 288,342 |
| January 30, 2026 | 307.5 | 302 | 302 | 315 | 286 | 247,468 |
| January 29, 2026 | 304.85 | 305 | 305 | 330 | 290 | 645,120 |
| January 28, 2026 | 297.5 | 292 | 292 | 304.5 | 285 | 323,928 |
| January 27, 2026 | 297.5 | 299 | 299 | 310 | 287.5 | 175,736 |
| January 26, 2026 | 305 | 305 | 305 | 310 | 290 | 365,949 |
| January 23, 2026 | 300 | 300 | 300 | 305 | 280 | 208,319 |
| January 22, 2026 | 290 | 290 | 290 | 295 | 280 | 154,867 |
| January 21, 2026 | 290 | 298 | 298 | 300 | 284 | 153,419 |
| January 20, 2026 | 295 | 290 | 290 | 305 | 280 | 136,031 |
| January 19, 2026 | 285 | 295 | 295 | 295 | 280 | 154,235 |
| January 16, 2026 | 292.5 | 284 | 284 | 303.74 | 277.5 | 376,561 |
| January 15, 2026 | 277.5 | 293.75 | 293.75 | 305 | 265 | 415,028 |
| January 14, 2026 | 272.5 | 278 | 278 | 285 | 265.77 | 230,709 |
| January 13, 2026 | 277.5 | 272.5 | 272.5 | 284.85 | 265.75 | 144,565 |
| January 12, 2026 | 265 | 277.5 | 277.5 | 285 | 260 | 144,311 |
| January 09, 2026 | 267.5 | 270 | 270 | 275 | 260 | 132,302 |
| January 08, 2026 | 268.77 | 272 | 272 | 275 | 260 | 152,568 |
| January 07, 2026 | 270 | 278 | 278 | 279.8 | 268.7 | 126,987 |
| January 06, 2026 | 275 | 270 | 270 | 280 | 260 | 98,757 |
| January 05, 2026 | 262.5 | 275 | 275 | 280 | 256.5 | 173,703 |
| January 02, 2026 | 275 | 262.5 | 262.5 | 280 | 255 | 122,715 |
| December 31, 2025 | 275 | 275 | 275 | 280 | 272 | 110,248 |
| December 30, 2025 | 275 | 276.45 | 276.45 | 280 | 260 | 148,288 |
| December 29, 2025 | 270 | 267.5 | 267.5 | 280 | 260 | 221,871 |
| December 24, 2025 | 255 | 265 | 265 | 270 | 245 | 131,673 |
| December 23, 2025 | 252.5 | 258.88 | 258.88 | 265 | 245 | 65,349 |
| December 22, 2025 | 250 | 252.5 | 252.5 | 265 | 240 | 100,726 |
| December 19, 2025 | 247.5 | 250 | 250 | 260 | 240 | 102,953 |
| December 18, 2025 | 255 | 247.5 | 247.5 | 255 | 239 | 131,453 |
| December 17, 2025 | 255 | 255 | 255 | 260 | 242 | 104,008 |
| December 16, 2025 | 250 | 255 | 255 | 260 | 240 | 115,436 |
| December 15, 2025 | 240 | 250 | 250 | 257.45 | 240 | 171,124 |
| December 12, 2025 | 225 | 240 | 240 | 250 | 220 | 152,283 |
| December 11, 2025 | 230 | 225 | 225 | 245 | 210 | 180,943 |
| December 10, 2025 | 222.5 | 230 | 230 | 232 | 220 | 137,719 |
| December 09, 2025 | 230 | 222.5 | 222.5 | 235 | 220 | 140,562 |
| December 08, 2025 | 235 | 234 | 234 | 235 | 225 | 111,352 |
| December 05, 2025 | 235 | 234.75 | 234.75 | 240 | 230 | 66,135 |
| December 04, 2025 | 244.35 | 240 | 240 | 250 | 230 | 91,998 |
| December 03, 2025 | 236.9 | 240 | 240 | 250 | 235 | 104,687 |
| December 02, 2025 | 238 | 240 | 240 | 245 | 236.1 | 63,113 |
| December 01, 2025 | 235 | 240 | 240 | 250 | 230 | 194,063 |
| November 28, 2025 | 228.45 | 231 | 231 | 240 | 220 | 210,225 |
| November 27, 2025 | 237.5 | 225 | 225 | 250 | 218 | 534,810 |
| November 26, 2025 | 192.5 | 192.5 | 192.5 | 200 | 190.75 | 25,745 |