278.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 278 | 278 | 278 | 280 | 274.55 | 32,914 |
| February 19, 2026 | 282 | 278 | 278 | 282.35 | 276.91 | 215,882 |
| February 18, 2026 | 282 | 280 | 280 | 283.35 | 274 | 314,014 |
| February 17, 2026 | 282 | 282 | 282 | 284 | 280 | 85,658 |
| February 16, 2026 | 283 | 282 | 282 | 284 | 280.04 | 14,028 |
| February 13, 2026 | 282 | 283 | 283 | 286 | 280.06 | 377,371 |
| February 12, 2026 | 286 | 280 | 280 | 286 | 278 | 47,625 |
| February 11, 2026 | 280 | 282 | 282 | 286 | 280 | 55,969 |
| February 10, 2026 | 281 | 281 | 281 | 284.4 | 276 | 30,591 |
| February 09, 2026 | 283 | 281 | 281 | 285.95 | 276 | 41,950 |
| February 06, 2026 | 288 | 280 | 280 | 290 | 280 | 64,647 |
| February 05, 2026 | 285 | 288 | 288 | 290 | 285 | 73,581 |
| February 04, 2026 | 284 | 285 | 285 | 289.5 | 284 | 33,189 |
| February 03, 2026 | 285 | 284 | 284 | 290 | 282.22 | 65,407 |
| February 02, 2026 | 285 | 285 | 285 | 290 | 280 | 141,246 |
| January 30, 2026 | 275 | 283 | 283 | 287.5 | 270.75 | 831,832 |
| January 29, 2026 | 270 | 273 | 273 | 276 | 266 | 1.55M |
| January 28, 2026 | 263 | 271 | 271 | 274 | 263 | 730,759 |
| January 27, 2026 | 263.75 | 263 | 265.75 | 266 | 260 | 15,557 |
| January 26, 2026 | 263 | 263 | 263 | 265.75 | 260 | 283,367 |
| January 23, 2026 | 254 | 263 | 263 | 266 | 250 | 570,144 |
| January 22, 2026 | 254 | 254 | 254 | 258 | 252.22 | 20,705 |
| January 21, 2026 | 252 | 254 | 254 | 258 | 251.5 | 77,488 |
| January 20, 2026 | 253 | 254 | 254 | 260 | 250.55 | 585,996 |
| January 19, 2026 | 253.6 | 254 | 254 | 259.8 | 253.11 | 559,746 |
| January 16, 2026 | 253.13 | 255 | 255 | 257.5 | 252 | 64,135 |
| January 15, 2026 | 252 | 255 | 255 | 260 | 250 | 80,851 |
| January 14, 2026 | 254 | 252 | 252 | 257 | 248 | 41,504 |
| January 13, 2026 | 251 | 254 | 254 | 260 | 251 | 239,912 |
| January 12, 2026 | 253 | 250 | 250 | 256 | 248.66 | 272,747 |
| January 09, 2026 | 253 | 253 | 253 | 256 | 250 | 545,750 |
| January 08, 2026 | 242 | 253 | 253 | 254 | 240 | 565,467 |
| January 07, 2026 | 241 | 243 | 243 | 250 | 241 | 58,201 |
| January 06, 2026 | 238 | 242 | 242 | 249 | 236 | 38,975 |
| January 05, 2026 | 238 | 238 | 238 | 240 | 236 | 347,887 |
| January 02, 2026 | 232 | 238 | 238 | 240 | 232 | 209,460 |
| December 31, 2025 | 237 | 237 | 237 | 240 | 232 | 4,650 |
| December 30, 2025 | 238 | 237 | 237 | 240 | 234 | 44,047 |
| December 29, 2025 | 238 | 238 | 238 | 239.4 | 236 | 13,245 |
| December 24, 2025 | 238 | 238 | 238 | 240 | 236.66 | 6,578 |
| December 23, 2025 | 238 | 238 | 238 | 239.8 | 237.27 | 26,302 |
| December 22, 2025 | 238 | 238 | 238 | 240 | 236 | 79,295 |
| December 19, 2025 | 238 | 238 | 238 | 240 | 236.25 | 67,994 |
| December 18, 2025 | 238 | 238 | 238 | 240 | 234.06 | 5.47M |
| December 17, 2025 | 238 | 238 | 238 | 238 | 236.04 | 7,540 |
| December 16, 2025 | 238 | 238 | 238 | 238 | 236.04 | 12,122 |
| December 15, 2025 | 238 | 238 | 238 | 238.45 | 236 | 968,400 |
| December 12, 2025 | 233 | 237 | 237 | 240 | 232.5 | 49,156 |
| December 11, 2025 | 237 | 233 | 233 | 238 | 232.5 | 36,810 |
| December 10, 2025 | 238 | 237 | 237 | 239.4 | 236.25 | 4,043 |
| December 09, 2025 | 246 | 238 | 238 | 246 | 236 | 59,023 |
| December 08, 2025 | 249 | 246 | 246 | 250 | 242.5 | 29,960 |
| December 05, 2025 | 249 | 249 | 249 | 250 | 248 | 30,946 |
| December 04, 2025 | 250 | 249 | 249 | 250 | 248 | 4,555 |
| December 03, 2025 | 249 | 249 | 249 | 250 | 248 | 4,378 |
| December 02, 2025 | 249 | 249 | 249 | 250 | 248.44 | 44,831 |
| December 01, 2025 | 249 | 249 | 249 | 250 | 248 | 11,549 |
| November 28, 2025 | 249 | 249 | 249 | 250 | 248 | 27,829 |
| November 27, 2025 | 249 | 249 | 249 | 249 | 248.44 | 14,700 |
| November 26, 2025 | 249 | 249 | 249 | 249.2 | 248.43 | 35,479 |