256.00
+4.5(+1.79%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 250 | 256 | 256 | 257 | 248.99 | 482,945 |
| February 19, 2026 | 251 | 251.5 | 251.5 | 253.5 | 250.7 | 335,567 |
| February 18, 2026 | 250 | 252 | 252 | 255 | 250 | 422,215 |
| February 17, 2026 | 255 | 252.5 | 252.5 | 255 | 250.5 | 381,001 |
| February 16, 2026 | 250.94 | 250.5 | 250.5 | 255 | 250.5 | 196,334 |
| February 13, 2026 | 251.8 | 251 | 251 | 253 | 248.5 | 315,723 |
| February 12, 2026 | 256.9 | 250.5 | 250.5 | 258.5 | 250.5 | 344,037 |
| February 11, 2026 | 255.9 | 252 | 252 | 261 | 252 | 453,890 |
| February 10, 2026 | 256 | 256.5 | 256.5 | 259.08 | 255.5 | 231,325 |
| February 09, 2026 | 250 | 255 | 255 | 257 | 250 | 280,849 |
| February 06, 2026 | 251 | 251.5 | 251.5 | 255.5 | 250.5 | 403,218 |
| February 05, 2026 | 253 | 254 | 254 | 258 | 253 | 489,552 |
| February 04, 2026 | 254.71 | 258 | 258 | 258.5 | 253.5 | 771,166 |
| February 03, 2026 | 247 | 254 | 254 | 255.5 | 245 | 1.12M |
| February 02, 2026 | 241.5 | 240.5 | 240.5 | 243.5 | 236.5 | 537,705 |
| January 30, 2026 | 240.5 | 243.5 | 243.5 | 244.5 | 236 | 420,732 |
| January 29, 2026 | 240.33 | 239.5 | 239.5 | 245 | 236 | 551,651 |
| January 28, 2026 | 242.33 | 241 | 241 | 242.33 | 237 | 1.12M |
| January 27, 2026 | 237.11 | 240 | 240 | 245.5 | 237 | 1.09M |
| January 26, 2026 | 247 | 238 | 238 | 247 | 238 | 977,751 |
| January 23, 2026 | 246 | 242.5 | 242.5 | 253.5 | 241.5 | 1.59M |
| January 22, 2026 | 250 | 247 | 247 | 250 | 245.5 | 621,267 |
| January 21, 2026 | 249 | 246 | 246 | 254 | 246 | 759,103 |
| January 20, 2026 | 252.59 | 251.5 | 251.5 | 257.5 | 248.5 | 948,997 |
| January 19, 2026 | 253.35 | 255 | 255 | 259.5 | 251.82 | 858,560 |
| January 16, 2026 | 261.7 | 254.5 | 254.5 | 262 | 254.2 | 2.08M |
| January 15, 2026 | 263.7 | 259.5 | 259.5 | 268 | 259.13 | 1.62M |
| January 14, 2026 | 264.3 | 260 | 260 | 269 | 260 | 992,246 |
| January 13, 2026 | 267 | 262 | 262 | 269.5 | 261.71 | 490,228 |
| January 12, 2026 | 266.81 | 265.5 | 265.5 | 271 | 263.5 | 746,073 |
| January 09, 2026 | 271.44 | 267.5 | 267.5 | 273 | 267.24 | 382,140 |
| January 08, 2026 | 273 | 271 | 271 | 278.5 | 270 | 429,392 |
| January 07, 2026 | 272.08 | 274.5 | 274.5 | 278.5 | 270.5 | 292,217 |
| January 06, 2026 | 276.25 | 273 | 273 | 279.5 | 271.1 | 404,154 |
| January 05, 2026 | 277.48 | 273.5 | 273.5 | 279.5 | 272.5 | 625,179 |
| January 02, 2026 | 269.58 | 277 | 277 | 280 | 266.5 | 277,889 |
| December 31, 2025 | 273.42 | 272 | 272 | 275 | 271.48 | 64,422 |
| December 30, 2025 | 274 | 271.5 | 271.5 | 274.5 | 270.45 | 165,482 |
| December 29, 2025 | 271 | 271.5 | 271.5 | 274.2 | 268.52 | 796,073 |
| December 24, 2025 | 272 | 273 | 273 | 277 | 270.5 | 195,738 |
| December 23, 2025 | 277 | 272.5 | 272.5 | 277 | 269 | 314,415 |
| December 22, 2025 | 269 | 272 | 272 | 275 | 269 | 284,855 |
| December 19, 2025 | 265.5 | 272.5 | 272.5 | 272.5 | 265 | 358,285 |
| December 18, 2025 | 265 | 266.5 | 266.5 | 269 | 263 | 260,193 |
| December 17, 2025 | 266.45 | 266.5 | 266.5 | 270 | 266.33 | 369,717 |
| December 16, 2025 | 268 | 264.5 | 264.5 | 268 | 261.5 | 819,361 |
| December 15, 2025 | 266.74 | 267 | 267 | 269 | 261 | 239,462 |
| December 12, 2025 | 268 | 265 | 265 | 268 | 264.45 | 253,496 |
| December 11, 2025 | 265.71 | 263.5 | 263.5 | 266.93 | 262.5 | 232,111 |
| December 10, 2025 | 265.27 | 264 | 264 | 268 | 262.5 | 349,689 |
| December 09, 2025 | 265.81 | 266 | 266 | 267.5 | 262.5 | 671,911 |
| December 08, 2025 | 266.4 | 263 | 263 | 268.6 | 263 | 303,342 |
| December 05, 2025 | 268.87 | 267.5 | 267.5 | 277 | 267 | 524,376 |
| December 04, 2025 | 269.91 | 269 | 269 | 276.5 | 268.5 | 232,205 |
| December 03, 2025 | 271.5 | 269.5 | 269.5 | 279.5 | 268.5 | 336,128 |
| December 02, 2025 | 273 | 272 | 272 | 276 | 271.17 | 208,120 |
| December 01, 2025 | 275 | 273 | 273 | 280 | 273 | 288,681 |
| November 28, 2025 | 276 | 277 | 277 | 278.17 | 275 | 441,653 |
| November 27, 2025 | 280 | 276.5 | 276.5 | 280 | 275.47 | 224,926 |
| November 26, 2025 | 273 | 277 | 277 | 277.5 | 273 | 494,297 |