266.00
-1(-0.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 266 | 266 | 266 | 270 | 264 | 71,374 |
| February 19, 2026 | 270 | 267 | 267 | 274 | 264.06 | 50,532 |
| February 18, 2026 | 273 | 270 | 270 | 274.33 | 266.75 | 662,537 |
| February 17, 2026 | 273 | 273 | 273 | 275.8 | 271.7 | 766,191 |
| February 16, 2026 | 273 | 273 | 273 | 276 | 270 | 1.09M |
| February 13, 2026 | 273 | 273 | 273 | 276 | 272.22 | 453,086 |
| February 12, 2026 | 275 | 274 | 274 | 278 | 272 | 83,753 |
| February 11, 2026 | 274 | 274 | 274 | 277.4 | 272 | 368,985 |
| February 10, 2026 | 274 | 274 | 274 | 277.84 | 270 | 519,182 |
| February 09, 2026 | 271 | 272 | 272 | 273.77 | 266 | 71,220 |
| February 06, 2026 | 277 | 270 | 270 | 280 | 270 | 1.32M |
| February 05, 2026 | 279 | 277 | 277 | 282 | 274 | 115,694 |
| February 04, 2026 | 280 | 275.55 | 275.55 | 286 | 275.55 | 1.56M |
| February 03, 2026 | 280 | 283 | 283 | 286 | 278.06 | 839,971 |
| February 02, 2026 | 278 | 280 | 280 | 284 | 274.1 | 80,489 |
| January 30, 2026 | 282 | 283 | 283 | 286.37 | 280 | 535,694 |
| January 29, 2026 | 286 | 278 | 278 | 290 | 278 | 649,023 |
| January 28, 2026 | 284 | 286 | 286 | 290 | 266 | 3.15M |
| January 27, 2026 | 279 | 286 | 286 | 290 | 279 | 1.09M |
| January 26, 2026 | 274 | 270 | 270 | 283.9 | 268 | 88,873 |
| January 23, 2026 | 265 | 278 | 278 | 279 | 265 | 168,852 |
| January 22, 2026 | 265 | 266 | 266 | 270 | 262 | 75,757 |
| January 21, 2026 | 257 | 265 | 265 | 265 | 257 | 87,547 |
| January 20, 2026 | 251 | 258 | 258 | 260 | 248 | 238,480 |
| January 19, 2026 | 251 | 251 | 251 | 253.88 | 251 | 77,112 |
| January 16, 2026 | 251 | 254 | 254 | 254 | 250 | 62,300 |
| January 15, 2026 | 250 | 250 | 250 | 251.92 | 250 | 41,241 |
| January 14, 2026 | 251 | 250 | 250 | 253.88 | 248 | 27,748 |
| January 13, 2026 | 244 | 251 | 251 | 252 | 242.8 | 94,514 |
| January 12, 2026 | 244 | 244 | 244 | 248 | 240.08 | 36,663 |
| January 09, 2026 | 244 | 240 | 240 | 246 | 240 | 130,825 |
| January 08, 2026 | 242 | 244 | 244 | 247 | 240 | 77,928 |
| January 07, 2026 | 245 | 243 | 243 | 248 | 238 | 105,235 |
| January 06, 2026 | 233 | 244 | 244 | 248 | 232 | 1.83M |
| January 05, 2026 | 231 | 233 | 233 | 236 | 226.55 | 45,724 |
| January 02, 2026 | 231 | 231 | 231 | 233 | 228 | 5,632 |
| December 31, 2025 | 230 | 231 | 231 | 231 | 226 | 2,131 |
| December 30, 2025 | 228 | 230 | 230 | 233.45 | 226 | 4,929 |
| December 29, 2025 | 226 | 228 | 228 | 230 | 224.61 | 65,855 |
| December 24, 2025 | 225 | 225 | 225 | 227.32 | 224.56 | 26,387 |
| December 23, 2025 | 228 | 225 | 225 | 229 | 224 | 72,101 |
| December 22, 2025 | 228 | 228 | 228 | 229.96 | 226.88 | 25,928 |
| December 19, 2025 | 229 | 228 | 228 | 230 | 228 | 15,031 |
| December 18, 2025 | 231 | 230 | 230 | 231.98 | 228.4 | 17,465 |
| December 17, 2025 | 234 | 230 | 230 | 237.77 | 230 | 481,276 |
| December 16, 2025 | 230 | 234 | 234 | 238 | 230 | 91,630 |
| December 15, 2025 | 230 | 230 | 230 | 231.8 | 228 | 13,536 |
| December 12, 2025 | 230 | 230 | 230 | 231.8 | 228 | 24,328 |
| December 11, 2025 | 230 | 230 | 230 | 231 | 228 | 27,024 |
| December 10, 2025 | 233 | 230 | 230 | 233 | 230 | 47,549 |
| December 09, 2025 | 232 | 230 | 230 | 236 | 230 | 43,703 |
| December 08, 2025 | 232 | 232 | 232 | 234 | 230 | 9,678 |
| December 05, 2025 | 237 | 232 | 232 | 240 | 230 | 63,862 |
| December 04, 2025 | 240 | 237 | 237 | 240 | 235.98 | 131,423 |
| December 03, 2025 | 238 | 237 | 237 | 239.8 | 235.98 | 9,353 |
| December 02, 2025 | 237 | 237 | 237 | 239.8 | 235.98 | 84,765 |
| December 01, 2025 | 237 | 237 | 237 | 240 | 234 | 327,510 |
| November 28, 2025 | 237 | 237 | 237 | 240 | 237 | 156,097 |
| November 27, 2025 | 241 | 237 | 237 | 242 | 236.4 | 93,924 |
| November 26, 2025 | 237 | 237 | 237 | 240 | 234.5 | 30,351 |