283.00
-2.5(-0.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 295 | 283 | 283 | 295 | 282.5 | 144,904 |
| February 19, 2026 | 295 | 285.5 | 285.5 | 295 | 273.5 | 49,743 |
| February 18, 2026 | 294 | 285.5 | 285.5 | 294 | 274 | 88,273 |
| February 17, 2026 | 288 | 282.5 | 282.5 | 291 | 280.5 | 117,859 |
| February 16, 2026 | 288 | 284.5 | 284.5 | 288 | 280.5 | 63,934 |
| February 13, 2026 | 283.5 | 282.5 | 282.5 | 291.5 | 280.5 | 137,278 |
| February 12, 2026 | 302 | 284 | 284 | 305 | 284 | 103,824 |
| February 11, 2026 | 282.5 | 290 | 290 | 296.5 | 282.5 | 117,893 |
| February 10, 2026 | 295 | 297 | 297 | 298 | 288.06 | 76,927 |
| February 09, 2026 | 295 | 291.5 | 291.5 | 295 | 287.5 | 136,861 |
| February 06, 2026 | 297 | 289 | 289 | 297 | 281 | 178,315 |
| February 05, 2026 | 291.5 | 292.5 | 292.5 | 300 | 284.5 | 194,259 |
| February 04, 2026 | 291.5 | 292 | 292 | 301 | 288.53 | 212,369 |
| February 03, 2026 | 325.52 | 294.5 | 294.5 | 336 | 293.72 | 439,788 |
| February 02, 2026 | 337 | 330 | 330 | 339.5 | 326.5 | 121,012 |
| January 30, 2026 | 324.5 | 330.5 | 330.5 | 336.5 | 324.5 | 143,767 |
| January 29, 2026 | 340 | 328 | 328 | 340 | 319.93 | 163,586 |
| January 28, 2026 | 332 | 328 | 328 | 339 | 325.63 | 349,535 |
| January 27, 2026 | 328.5 | 326.5 | 326.5 | 331.5 | 322.73 | 315,583 |
| January 26, 2026 | 317 | 327 | 327 | 331.04 | 317 | 402,873 |
| January 23, 2026 | 312 | 316.5 | 316.5 | 318.5 | 302.09 | 466,431 |
| January 22, 2026 | 303 | 310 | 310 | 312.5 | 284.5 | 224,636 |
| January 21, 2026 | 296 | 301 | 301 | 307.5 | 296 | 392,050 |
| January 20, 2026 | 299 | 295.5 | 295.5 | 299 | 279.55 | 566,082 |
| January 19, 2026 | 294.5 | 286 | 286 | 300 | 283 | 127,460 |
| January 16, 2026 | 300.5 | 298 | 298 | 310 | 293.5 | 150,946 |
| January 15, 2026 | 289 | 300.5 | 300.5 | 306.8 | 288 | 205,725 |
| January 14, 2026 | 280 | 290.5 | 290.5 | 296.5 | 280 | 147,107 |
| January 13, 2026 | 307 | 288 | 288 | 308.5 | 282.5 | 276,786 |
| January 12, 2026 | 293 | 297 | 297 | 302 | 293 | 157,315 |
| January 09, 2026 | 289 | 297.5 | 297.5 | 305.28 | 289 | 177,109 |
| January 08, 2026 | 290.5 | 303.5 | 303.5 | 305 | 290.5 | 178,305 |
| January 07, 2026 | 287.06 | 295 | 295 | 305 | 281 | 166,979 |
| January 06, 2026 | 294 | 292 | 292 | 300.11 | 287 | 210,596 |
| January 05, 2026 | 286.5 | 292.5 | 292.5 | 295 | 281 | 192,223 |
| January 02, 2026 | 278.38 | 285 | 285 | 288 | 272 | 288,367 |
| December 31, 2025 | 284 | 283.5 | 283.5 | 285 | 271 | 108,647 |
| December 30, 2025 | 267.5 | 276.5 | 276.5 | 281.99 | 267.5 | 339,644 |
| December 29, 2025 | 280 | 275 | 275 | 280 | 262.5 | 263,229 |
| December 24, 2025 | 264.5 | 269 | 269 | 277 | 264.5 | 25,925 |
| December 23, 2025 | 262 | 270 | 270 | 279 | 262 | 181,767 |
| December 22, 2025 | 270 | 270.5 | 270.5 | 276.5 | 267.5 | 142,305 |
| December 19, 2025 | 270 | 276 | 276 | 279.5 | 268 | 393,227 |
| December 18, 2025 | 256.5 | 270 | 270 | 272.5 | 256.5 | 103,892 |
| December 17, 2025 | 264.5 | 267.5 | 267.5 | 269.5 | 255.5 | 126,530 |
| December 16, 2025 | 254.5 | 263.5 | 263.5 | 269.5 | 252 | 195,730 |
| December 15, 2025 | 250 | 254 | 254 | 259 | 250 | 100,831 |
| December 12, 2025 | 250 | 253.5 | 253.5 | 261.5 | 250 | 85,220 |
| December 11, 2025 | 252 | 252.5 | 252.5 | 265 | 250.5 | 70,407 |
| December 10, 2025 | 253.5 | 258 | 258 | 262 | 253 | 66,432 |
| December 09, 2025 | 258 | 255 | 255 | 273 | 253.18 | 131,013 |
| December 08, 2025 | 260 | 264 | 264 | 274.68 | 250 | 636,056 |
| December 05, 2025 | 254 | 258 | 258 | 262 | 247.5 | 412,163 |
| December 04, 2025 | 249.5 | 248.5 | 248.5 | 260 | 247 | 199,612 |
| December 03, 2025 | 235 | 249.5 | 249.5 | 254.5 | 235 | 181,541 |
| December 02, 2025 | 232.5 | 247.5 | 247.5 | 254 | 232.5 | 286,339 |
| December 01, 2025 | 244 | 245.5 | 245.5 | 249 | 235 | 89,936 |
| November 28, 2025 | 236.01 | 242.5 | 242.5 | 250 | 236.01 | 396,666 |
| November 27, 2025 | 228.5 | 237.5 | 237.5 | 240 | 225 | 218,237 |
| November 26, 2025 | 216.5 | 233 | 233 | 236 | 216.5 | 228,569 |