216.20
+2.8(+1.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 215.4 | 216.2 | 216.2 | 217.8 | 213.6 | 2.54M |
| February 19, 2026 | 210.8 | 213.4 | 213.4 | 217.8 | 210.8 | 4.17M |
| February 18, 2026 | 212.8 | 216 | 216 | 216.2 | 210 | 3.03M |
| February 17, 2026 | 210.4 | 213.2 | 213.2 | 214 | 210.4 | 1.98M |
| February 16, 2026 | 213 | 211.8 | 211.8 | 214.4 | 209.8 | 2.8M |
| February 13, 2026 | 212.4 | 210.6 | 210.6 | 215.8 | 210 | 4.78M |
| February 12, 2026 | 212.2 | 210.2 | 210.2 | 217 | 210.2 | 5.47M |
| February 11, 2026 | 220 | 206.6 | 206.6 | 220 | 205.8 | 6.99M |
| February 10, 2026 | 221.2 | 219.2 | 219.2 | 223 | 218.8 | 3.76M |
| February 09, 2026 | 217 | 219.6 | 219.6 | 220.2 | 216.2 | 4.7M |
| February 06, 2026 | 212.4 | 216.4 | 216.4 | 217.2 | 212.4 | 1.84M |
| February 05, 2026 | 218.6 | 215.6 | 215.6 | 221.4 | 213.4 | 5.17M |
| February 04, 2026 | 218.4 | 218.8 | 218.8 | 220.8 | 216.2 | 2.35M |
| February 03, 2026 | 222 | 217.8 | 217.8 | 223.2 | 216.8 | 2.06M |
| February 02, 2026 | 217 | 220.4 | 220.4 | 220.4 | 214.2 | 3.22M |
| January 30, 2026 | 220 | 217.4 | 217.4 | 220.49 | 216 | 2.86M |
| January 29, 2026 | 219.6 | 218.4 | 218.4 | 222.2 | 218.4 | 2.31M |
| January 28, 2026 | 220 | 218.8 | 218.8 | 222.2 | 218.4 | 8.34M |
| January 27, 2026 | 218.4 | 219.4 | 219.4 | 222.2 | 217.8 | 3.54M |
| January 26, 2026 | 217.8 | 218.4 | 218.4 | 221.2 | 217.2 | 2.51M |
| January 23, 2026 | 218.8 | 217 | 217 | 222.2 | 217 | 2.22M |
| January 22, 2026 | 222.2 | 221.4 | 221.4 | 224.2 | 217.2 | 3.98M |
| January 21, 2026 | 217.2 | 218.2 | 218.2 | 222.8 | 213.6 | 13.47M |
| January 20, 2026 | 220.2 | 215 | 215 | 220.2 | 213 | 2.95M |
| January 19, 2026 | 221 | 218 | 218 | 224 | 217.8 | 3.54M |
| January 16, 2026 | 224.4 | 225.2 | 225.2 | 229.73 | 221 | 7.73M |
| January 15, 2026 | 210.6 | 224.4 | 224.4 | 224.4 | 210.2 | 5.7M |
| January 14, 2026 | 211 | 209.6 | 209.6 | 212.4 | 207.4 | 2.12M |
| January 13, 2026 | 213.2 | 210.2 | 210.2 | 215.2 | 209.6 | 3.84M |
| January 12, 2026 | 211 | 213.4 | 213.4 | 213.4 | 207.6 | 3.37M |
| January 09, 2026 | 208 | 209.8 | 209.8 | 210.6 | 206.4 | 4.67M |
| January 08, 2026 | 209.2 | 208.2 | 208.2 | 210.6 | 206.8 | 1.91M |
| January 07, 2026 | 206.8 | 210 | 210 | 212 | 205.8 | 4.06M |
| January 06, 2026 | 212 | 207.6 | 207.6 | 213 | 205 | 3.97M |
| January 05, 2026 | 210 | 212.2 | 212.2 | 212.2 | 205.4 | 4.87M |
| January 02, 2026 | 207.8 | 207.4 | 207.4 | 208.63 | 204.2 | 2.38M |
| December 31, 2025 | 209.4 | 205.6 | 205.6 | 209.4 | 204.8 | 573,056 |
| December 30, 2025 | 205 | 207.8 | 207.8 | 208.4 | 204.6 | 1.92M |
| December 29, 2025 | 203.8 | 205 | 205 | 206.8 | 202.6 | 2.51M |
| December 24, 2025 | 203 | 203.8 | 203.8 | 204.6 | 201.6 | 1.04M |
| December 23, 2025 | 201.8 | 202.4 | 202.4 | 203.2 | 200.4 | 1.78M |
| December 22, 2025 | 202.2 | 202 | 202 | 203 | 200 | 1.78M |
| December 19, 2025 | 203 | 201.8 | 201.8 | 203.4 | 200.6 | 4.7M |
| December 18, 2025 | 197.8 | 201.4 | 201.4 | 201.6 | 197.44 | 3.29M |
| December 17, 2025 | 195.9 | 198.7 | 198.7 | 202.2 | 195.9 | 2.81M |
| December 16, 2025 | 194.6 | 197.9 | 197.9 | 198.5 | 192.5 | 2.73M |
| December 15, 2025 | 194.7 | 195.1 | 195.1 | 196.1 | 193.3 | 2.72M |
| December 12, 2025 | 193.9 | 195.2 | 195.2 | 198.8 | 193.9 | 2.03M |
| December 11, 2025 | 196.4 | 196.3 | 196.3 | 197.2 | 195 | 3.93M |
| December 10, 2025 | 198.4 | 195.8 | 195.8 | 199 | 195.4 | 2.5M |
| December 09, 2025 | 199.1 | 198.9 | 198.9 | 200.8 | 196.5 | 3.11M |
| December 08, 2025 | 197.4 | 196 | 196 | 198.7 | 195.3 | 3.47M |
| December 05, 2025 | 199.8 | 196.5 | 196.5 | 200.8 | 196.5 | 2.19M |
| December 04, 2025 | 201.4 | 199.8 | 199.8 | 204 | 199.7 | 2.65M |
| December 03, 2025 | 201.2 | 202.4 | 202.4 | 206.37 | 197.6 | 7.55M |
| December 02, 2025 | 203.8 | 205.6 | 205.6 | 205.8 | 202 | 4.44M |
| December 01, 2025 | 206.4 | 202 | 202 | 207 | 202 | 3.63M |
| November 28, 2025 | 207 | 207.2 | 207.2 | 207.2 | 203.8 | 2.31M |
| November 27, 2025 | 205 | 205.6 | 205.6 | 207 | 202.8 | 2.64M |
| November 26, 2025 | 200.2 | 203.8 | 203.8 | 204.6 | 196.4 | 4.38M |