240.00
-2(-0.83%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 240 | 240 | 240 | 245.57 | 232 | 101,814 |
| February 19, 2026 | 240 | 242 | 242 | 242 | 236 | 99,639 |
| February 18, 2026 | 243 | 241 | 241 | 245 | 237 | 95,694 |
| February 17, 2026 | 248 | 235 | 235 | 248 | 235 | 96,797 |
| February 16, 2026 | 234.56 | 239 | 239 | 242 | 234 | 102,077 |
| February 13, 2026 | 242 | 238 | 238 | 248 | 233.74 | 96,238 |
| February 12, 2026 | 231 | 238.5 | 238.5 | 248 | 231 | 83,466 |
| February 11, 2026 | 237.2 | 242 | 242 | 242 | 236 | 371,287 |
| February 10, 2026 | 241 | 243 | 243 | 245 | 240.5 | 318,485 |
| February 09, 2026 | 245 | 239 | 239 | 253 | 239 | 216,255 |
| February 06, 2026 | 251.44 | 248 | 248 | 251.44 | 242.9 | 89,305 |
| February 05, 2026 | 255.3 | 245 | 245 | 255.3 | 240.9 | 52,840 |
| February 04, 2026 | 241 | 251 | 251 | 257 | 239.65 | 164,164 |
| February 03, 2026 | 261.58 | 246 | 246 | 268.8 | 246 | 52,248 |
| February 02, 2026 | 271.35 | 268 | 268 | 277.92 | 261.36 | 10,965 |
| January 30, 2026 | 280 | 270 | 270 | 289 | 264 | 49,488 |
| January 29, 2026 | 281.36 | 290 | 290 | 290 | 280.84 | 32,700 |
| January 28, 2026 | 289 | 280 | 280 | 289 | 280 | 105,408 |
| January 27, 2026 | 285 | 280 | 280 | 290 | 280 | 31,246 |
| January 26, 2026 | 280.61 | 290 | 290 | 290 | 280.61 | 32,095 |
| January 23, 2026 | 292.4 | 287 | 287 | 292.4 | 282.08 | 23,145 |
| January 22, 2026 | 282 | 285 | 285 | 293 | 282 | 40,907 |
| January 21, 2026 | 292.4 | 283.5 | 283.5 | 292.4 | 281 | 36,924 |
| January 20, 2026 | 288 | 287.5 | 287.5 | 290 | 286.05 | 39,341 |
| January 19, 2026 | 306 | 294.5 | 294.5 | 306 | 289.55 | 24,126 |
| January 16, 2026 | 289.83 | 296 | 296 | 296 | 289.83 | 36,500 |
| January 15, 2026 | 292 | 296 | 296 | 296 | 292 | 19,300 |
| January 14, 2026 | 294.1 | 294 | 294 | 296 | 292 | 42,129 |
| January 13, 2026 | 288 | 296 | 296 | 299 | 288 | 18,933 |
| January 12, 2026 | 290.92 | 295 | 295 | 299 | 290 | 147,118 |
| January 09, 2026 | 300 | 295 | 295 | 300 | 293 | 66,416 |
| January 08, 2026 | 300.72 | 298.5 | 298.5 | 300.72 | 298 | 6,653 |
| January 07, 2026 | 285 | 295 | 295 | 300 | 285 | 29,405 |
| January 06, 2026 | 290 | 300 | 300 | 300 | 290 | 4,356 |
| January 05, 2026 | 294 | 294 | 294 | 294 | 294 | 1 |
| January 02, 2026 | 281 | 294 | 294 | 294 | 281 | 1,990 |
| December 31, 2025 | 282.44 | 294 | 294 | 294 | 282.44 | 5,120 |
| December 30, 2025 | 293 | 293 | 293 | 293 | 293 | 1,227 |
| December 29, 2025 | 287 | 289 | 289 | 289 | 281.96 | 36,797 |
| December 24, 2025 | 287.65 | 290 | 290 | 292 | 281 | 25,993 |
| December 23, 2025 | 282.85 | 281 | 281 | 288 | 281 | 113,773 |
| December 22, 2025 | 286.63 | 288 | 288 | 294 | 286.63 | 20,130 |
| December 19, 2025 | 285.01 | 290 | 290 | 294 | 285.01 | 18,631 |
| December 18, 2025 | 287.5 | 294 | 294 | 294 | 286.97 | 12,040 |
| December 17, 2025 | 290 | 291 | 291 | 291 | 282.08 | 11,489 |
| December 16, 2025 | 290 | 281 | 281 | 290 | 281 | 18,508 |
| December 15, 2025 | 290 | 290 | 290 | 290 | 290 | 24,640 |
| December 12, 2025 | 281.96 | 294 | 294 | 294 | 281.96 | 24,050 |
| December 11, 2025 | 293.4 | 290 | 290 | 293.4 | 288.16 | 17,493 |
| December 10, 2025 | 293 | 294 | 294 | 294 | 293 | 180 |
| December 09, 2025 | 280.25 | 290 | 290 | 293 | 280.25 | 24,103 |
| December 08, 2025 | 280 | 291 | 291 | 292 | 280 | 14,844 |
| December 05, 2025 | 293 | 294 | 294 | 294 | 287.5 | 672 |
| December 04, 2025 | 293 | 290 | 290 | 294 | 280.2 | 15,605 |
| December 03, 2025 | 284.5 | 288 | 288 | 288 | 284.5 | 37,441 |
| December 02, 2025 | 288 | 289 | 289 | 289 | 277.4 | 41,355 |
| December 01, 2025 | 279.68 | 286.5 | 286.5 | 290 | 278 | 24,075 |
| November 28, 2025 | 278 | 290 | 290 | 292.65 | 278 | 2,778 |
| November 27, 2025 | 289 | 287 | 287 | 289 | 287 | 1,500 |
| November 26, 2025 | 284.72 | 283 | 283 | 284.72 | 280 | 30,876 |