285.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 285 | 285 | 285 | 290 | 280 | 47,461 |
| February 19, 2026 | 290 | 285 | 285 | 295 | 281.77 | 72,585 |
| February 18, 2026 | 280 | 290 | 286.5 | 300 | 278.27 | 97,707 |
| February 17, 2026 | 280 | 280 | 276.62 | 285 | 277.6 | 12,790 |
| February 16, 2026 | 280 | 280 | 276.62 | 285 | 275 | 27,825 |
| February 13, 2026 | 272.5 | 280 | 276.62 | 283.45 | 265 | 35,789 |
| February 12, 2026 | 270 | 270 | 266.74 | 275 | 270 | 25,481 |
| February 11, 2026 | 272.5 | 270 | 266.74 | 279.18 | 265 | 74,015 |
| February 10, 2026 | 280 | 280 | 276.62 | 285 | 270 | 38,081 |
| February 09, 2026 | 276.44 | 282 | 278.6 | 295 | 265 | 104,248 |
| February 06, 2026 | 280 | 272.5 | 270 | 280 | 267.5 | 52,072 |
| February 05, 2026 | 260 | 275 | 275 | 280.94 | 260 | 136,006 |
| February 04, 2026 | 257.5 | 260 | 260 | 265 | 245 | 115,403 |
| February 03, 2026 | 240 | 250 | 250 | 265 | 225.08 | 280,993 |
| February 02, 2026 | 240 | 245 | 245 | 250 | 230.13 | 135,696 |
| January 30, 2026 | 235 | 244 | 244 | 245 | 230 | 275,244 |
| January 29, 2026 | 237.5 | 236.5 | 236.5 | 240 | 235 | 39,510 |
| January 28, 2026 | 237.5 | 237.5 | 237.5 | 240 | 235 | 194,230 |
| January 27, 2026 | 237.5 | 237.5 | 237.5 | 240 | 235 | 36,207 |
| January 26, 2026 | 239 | 237.5 | 237.5 | 245 | 233 | 83,211 |
| January 23, 2026 | 236.5 | 239 | 239 | 245 | 233 | 53,553 |
| January 22, 2026 | 237.5 | 236.5 | 236.5 | 240 | 230 | 146,802 |
| January 21, 2026 | 240 | 237.5 | 237.5 | 245 | 235 | 69,527 |
| January 20, 2026 | 245 | 239 | 239 | 250 | 235 | 43,904 |
| January 19, 2026 | 247.5 | 245 | 245 | 250 | 242.66 | 21,752 |
| January 16, 2026 | 247.5 | 247.5 | 247.5 | 255 | 245.5 | 54,812 |
| January 15, 2026 | 247.5 | 247.5 | 247.5 | 250 | 245.75 | 17,500 |
| January 14, 2026 | 255 | 247.5 | 247.5 | 255 | 245.5 | 44,335 |
| January 13, 2026 | 252 | 252 | 252 | 259.5 | 250.25 | 74,886 |
| January 12, 2026 | 255 | 252 | 252 | 260 | 250.5 | 32,083 |
| January 09, 2026 | 262.5 | 255 | 255 | 265 | 251.16 | 22,065 |
| January 08, 2026 | 265 | 262.5 | 262.5 | 270 | 255 | 157,805 |
| January 07, 2026 | 255 | 264 | 264 | 268.9 | 250 | 65,383 |
| January 06, 2026 | 255 | 255 | 255 | 259 | 250 | 27,105 |
| January 05, 2026 | 255 | 259 | 259 | 260 | 250 | 30,829 |
| January 02, 2026 | 255 | 259 | 259 | 260 | 247.15 | 56,606 |
| December 31, 2025 | 247.5 | 255 | 255 | 260 | 247.5 | 38,971 |
| December 30, 2025 | 240 | 247.5 | 247.5 | 254.25 | 240 | 41,972 |
| December 29, 2025 | 236 | 240 | 240 | 245 | 235 | 36,336 |
| December 24, 2025 | 240 | 240 | 240 | 245 | 236 | 11,480 |
| December 23, 2025 | 237.5 | 240 | 240 | 245 | 236.3 | 34,809 |
| December 22, 2025 | 240 | 237.5 | 237.5 | 245 | 235.01 | 39,678 |
| December 19, 2025 | 240 | 240 | 240 | 245 | 233 | 93,332 |
| December 18, 2025 | 240 | 240 | 240 | 245 | 235 | 99,046 |
| December 17, 2025 | 232.5 | 240 | 240 | 245 | 230 | 160,931 |
| December 16, 2025 | 242.5 | 232 | 232 | 245 | 230 | 67,019 |
| December 15, 2025 | 242.11 | 242.5 | 242.5 | 249.45 | 240 | 43,882 |
| December 12, 2025 | 247.5 | 248 | 248 | 250 | 241.6 | 25,522 |
| December 11, 2025 | 252.5 | 247.5 | 247.5 | 255 | 246.22 | 42,820 |
| December 10, 2025 | 252.5 | 252.5 | 252.5 | 255 | 250 | 27,448 |
| December 09, 2025 | 257.5 | 252.5 | 252.5 | 260 | 250 | 36,359 |
| December 08, 2025 | 260 | 257.5 | 257.5 | 265 | 255 | 45,170 |
| December 05, 2025 | 262.5 | 262.5 | 262.5 | 265 | 260 | 19,516 |
| December 04, 2025 | 264 | 262.5 | 262.5 | 265 | 261.05 | 8,202 |
| December 03, 2025 | 262.5 | 262.5 | 262.5 | 265 | 261.05 | 13,782 |
| December 02, 2025 | 267.5 | 262.5 | 262.5 | 270 | 261 | 70,551 |
| December 01, 2025 | 267.5 | 267.5 | 267.5 | 270 | 265 | 14,925 |
| November 28, 2025 | 270 | 267.5 | 267.5 | 275 | 265 | 47,064 |
| November 27, 2025 | 272.5 | 270 | 270 | 275 | 270 | 59,060 |
| November 26, 2025 | 272.5 | 272.5 | 272.5 | 275 | 270.05 | 30,973 |