265.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 266.25 | 265 | 265 | 267 | 265 | 121,242 |
| February 19, 2026 | 267.74 | 265 | 265 | 268 | 265 | 185,833 |
| February 18, 2026 | 267 | 268 | 268 | 269.25 | 266.07 | 124,773 |
| February 17, 2026 | 266 | 267 | 267 | 268 | 266 | 184,312 |
| February 16, 2026 | 267.15 | 266 | 266 | 272 | 266 | 22,949 |
| February 13, 2026 | 269.76 | 266 | 266 | 269.76 | 266 | 1.2M |
| February 12, 2026 | 270 | 268 | 268 | 270 | 268 | 352,293 |
| February 11, 2026 | 272 | 268 | 268 | 272 | 267 | 158,212 |
| February 10, 2026 | 270.88 | 271 | 271 | 272 | 269.02 | 143,266 |
| February 09, 2026 | 272.7 | 270.5 | 270.5 | 273 | 269.02 | 123,154 |
| February 06, 2026 | 273 | 272 | 272 | 276.22 | 269.5 | 124,875 |
| February 05, 2026 | 276 | 273 | 273 | 276.45 | 273 | 135,134 |
| February 04, 2026 | 276 | 278 | 278 | 278 | 274.5 | 526,649 |
| February 03, 2026 | 275 | 272 | 272 | 275 | 272 | 185,192 |
| February 02, 2026 | 274 | 274 | 274 | 276 | 269.75 | 260,686 |
| January 30, 2026 | 274.35 | 273 | 273 | 276 | 272.04 | 888,798 |
| January 29, 2026 | 275.63 | 276 | 276 | 277 | 272.75 | 51,407 |
| January 28, 2026 | 273.75 | 274.95 | 274.95 | 275.4 | 272 | 64,675 |
| January 27, 2026 | 272.13 | 275 | 275 | 275 | 272 | 77,255 |
| January 26, 2026 | 271.75 | 276 | 276 | 277 | 271.75 | 127,752 |
| January 23, 2026 | 275.05 | 276 | 276 | 276 | 271.07 | 196,870 |
| January 22, 2026 | 274.43 | 279 | 279 | 279 | 274.43 | 24,228 |
| January 21, 2026 | 272.75 | 277 | 277 | 278 | 272.07 | 20,540 |
| January 20, 2026 | 273.66 | 277 | 277 | 277.5 | 272.49 | 15,129 |
| January 19, 2026 | 274.4 | 276 | 276 | 277.23 | 274 | 32,283 |
| January 16, 2026 | 278.5 | 275 | 275 | 278.5 | 275 | 24,000 |
| January 15, 2026 | 278.5 | 275 | 275 | 278.5 | 273 | 266,853 |
| January 14, 2026 | 274 | 274 | 274 | 277 | 273 | 76,191 |
| January 13, 2026 | 277 | 276 | 276 | 277 | 273.33 | 71,893 |
| January 12, 2026 | 273.08 | 279 | 279 | 279 | 273.08 | 32,001 |
| January 09, 2026 | 275.5 | 275 | 275 | 277 | 271 | 112,301 |
| January 08, 2026 | 271 | 274 | 274 | 276 | 271 | 41,138 |
| January 07, 2026 | 273.36 | 273 | 273 | 273.48 | 271 | 112,570 |
| January 06, 2026 | 273.68 | 273 | 273 | 273.69 | 271 | 135,285 |
| January 05, 2026 | 273.18 | 272 | 272 | 273.18 | 270 | 69,163 |
| January 02, 2026 | 268.3 | 272 | 272 | 272 | 268.3 | 39,719 |
| December 31, 2025 | 273.02 | 272 | 272 | 273.59 | 267.56 | 34,096 |
| December 30, 2025 | 270.26 | 272 | 272 | 272 | 268.5 | 58,766 |
| December 29, 2025 | 273 | 272 | 272 | 273 | 266 | 3,442 |
| December 24, 2025 | 270 | 268.5 | 268.5 | 272 | 266.5 | 24,344 |
| December 23, 2025 | 272 | 272 | 272 | 272 | 270 | 66,573 |
| December 22, 2025 | 270.49 | 270 | 270 | 274.92 | 270 | 52,743 |
| December 19, 2025 | 271.01 | 272 | 272 | 273 | 270.69 | 132,206 |
| December 18, 2025 | 268.45 | 271 | 271 | 272.78 | 267 | 45,112 |
| December 17, 2025 | 267.5 | 267 | 267 | 273 | 267 | 39,449 |
| December 16, 2025 | 269 | 266 | 266 | 270 | 265 | 38,951 |
| December 15, 2025 | 267 | 269 | 269 | 274 | 264 | 133,349 |
| December 12, 2025 | 267.05 | 264 | 264 | 268 | 264 | 128,030 |
| December 11, 2025 | 268 | 264 | 264 | 274 | 264 | 145,763 |
| December 10, 2025 | 266 | 267 | 267 | 272 | 264 | 18,465 |
| December 09, 2025 | 268.5 | 264 | 264 | 269.67 | 264 | 110,789 |
| December 08, 2025 | 267.5 | 267 | 267 | 269 | 266.76 | 94,296 |
| December 05, 2025 | 271.11 | 268 | 268 | 271.11 | 267 | 111,222 |
| December 04, 2025 | 272.04 | 266 | 266 | 272.56 | 266 | 130,093 |
| December 03, 2025 | 271 | 270 | 270 | 271.47 | 269 | 174,718 |
| December 02, 2025 | 270.3 | 269 | 269 | 274 | 269 | 61,314 |
| December 01, 2025 | 266 | 272.5 | 272.5 | 275 | 266 | 128,662 |
| November 28, 2025 | 269.35 | 269 | 269 | 273 | 269 | 125,353 |
| November 27, 2025 | 269.08 | 272 | 272 | 273 | 267.6 | 113,373 |
| November 26, 2025 | 269 | 271 | 271 | 271 | 266.55 | 51,946 |