286.00
+11(+4.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 275 | 286 | 286 | 286 | 271.68 | 21,429 |
| February 19, 2026 | 279 | 275 | 275 | 281 | 268.48 | 69,818 |
| February 18, 2026 | 277 | 268 | 268 | 277.09 | 268 | 29,524 |
| February 17, 2026 | 279 | 275 | 275 | 279 | 265 | 39,866 |
| February 16, 2026 | 272.28 | 264 | 264 | 278 | 262 | 16,173 |
| February 13, 2026 | 268.4 | 270 | 270 | 276 | 262.99 | 68,579 |
| February 12, 2026 | 275 | 262 | 262 | 280 | 262 | 68,820 |
| February 11, 2026 | 293 | 274 | 274 | 295 | 270 | 129,090 |
| February 10, 2026 | 277.6 | 276 | 276 | 278 | 265 | 63,331 |
| February 09, 2026 | 260 | 265 | 265 | 271 | 260 | 27,787 |
| February 06, 2026 | 273.02 | 268 | 268 | 273.02 | 263 | 65,331 |
| February 05, 2026 | 265 | 270 | 270 | 275 | 258 | 90,576 |
| February 04, 2026 | 259 | 260 | 260 | 267 | 257 | 90,695 |
| February 03, 2026 | 265.84 | 258 | 258 | 270.6 | 257 | 124,363 |
| February 02, 2026 | 283 | 268 | 268 | 288 | 265 | 142,063 |
| January 30, 2026 | 270 | 283 | 283 | 287 | 270 | 105,836 |
| January 29, 2026 | 285 | 276 | 276 | 290 | 273 | 225,382 |
| January 28, 2026 | 255 | 260 | 260 | 263 | 255 | 128,336 |
| January 27, 2026 | 267 | 257 | 257 | 270 | 254 | 182,778 |
| January 26, 2026 | 254 | 263 | 263 | 268.63 | 246 | 150,387 |
| January 23, 2026 | 248 | 244 | 244 | 248 | 236 | 150,995 |
| January 22, 2026 | 254 | 240 | 240 | 254 | 238 | 218,321 |
| January 21, 2026 | 266 | 250 | 250 | 266 | 246 | 83,789 |
| January 20, 2026 | 259 | 254 | 254 | 259 | 251.5 | 54,060 |
| January 19, 2026 | 279 | 261 | 261 | 279 | 258 | 35,220 |
| January 16, 2026 | 275 | 267 | 267 | 275 | 262 | 297,605 |
| January 15, 2026 | 269.75 | 275 | 275 | 278 | 269.27 | 34,482 |
| January 14, 2026 | 280 | 273 | 273 | 280 | 272 | 65,550 |
| January 13, 2026 | 280 | 280 | 280 | 283.98 | 278 | 34,096 |
| January 12, 2026 | 280 | 281 | 281 | 284 | 279 | 108,310 |
| January 09, 2026 | 279.97 | 281 | 281 | 287.22 | 279.97 | 102,553 |
| January 08, 2026 | 286 | 283 | 283 | 286 | 279 | 330,231 |
| January 07, 2026 | 280.24 | 283 | 283 | 287 | 280.24 | 76,975 |
| January 06, 2026 | 278 | 280 | 280 | 284 | 272 | 96,068 |
| January 05, 2026 | 295 | 278 | 278 | 295 | 264 | 541,922 |
| January 02, 2026 | 331 | 325 | 325 | 334.69 | 324 | 31,505 |
| December 31, 2025 | 328 | 331 | 331 | 332 | 328 | 5,937 |
| December 30, 2025 | 331.37 | 328 | 328 | 331.37 | 327.6 | 91,891 |
| December 29, 2025 | 331 | 331 | 331 | 332.4 | 325.5 | 50,203 |
| December 24, 2025 | 333 | 331 | 331 | 333.34 | 331 | 9,268 |
| December 23, 2025 | 340.6 | 333 | 333 | 341.68 | 333 | 39,579 |
| December 22, 2025 | 346 | 340 | 340 | 346 | 336.36 | 50,782 |
| December 19, 2025 | 339 | 345 | 345 | 347 | 332.25 | 388,734 |
| December 18, 2025 | 335 | 337 | 337 | 338 | 332.87 | 370,359 |
| December 17, 2025 | 332 | 334 | 334 | 338 | 332 | 150,550 |
| December 16, 2025 | 340 | 336 | 336 | 340 | 336 | 61,390 |
| December 15, 2025 | 337.38 | 340 | 340 | 346 | 335 | 92,865 |
| December 12, 2025 | 344 | 339 | 339 | 347 | 337 | 141,033 |
| December 11, 2025 | 346 | 342 | 342 | 346 | 340 | 152,043 |
| December 10, 2025 | 346 | 341 | 341 | 348 | 341 | 117,104 |
| December 09, 2025 | 365 | 346 | 346 | 365 | 346 | 244,379 |
| December 08, 2025 | 365 | 354 | 354 | 365 | 350 | 104,413 |
| December 05, 2025 | 350 | 360 | 360 | 368 | 346 | 96,594 |
| December 04, 2025 | 343.03 | 343 | 343 | 347 | 340 | 120,717 |
| December 03, 2025 | 343 | 342 | 342 | 343 | 335 | 151,340 |
| December 02, 2025 | 335 | 341 | 341 | 349 | 335 | 178,092 |
| December 01, 2025 | 339 | 342 | 342 | 345 | 336.2 | 332,929 |
| November 28, 2025 | 343.32 | 342 | 342 | 349 | 341 | 141,343 |
| November 27, 2025 | 341.27 | 342 | 342 | 344 | 340 | 152,947 |
| November 26, 2025 | 335 | 342 | 342 | 346 | 335 | 124,815 |