315.50
-0.5(-0.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 319.5 | 315.5 | 315.5 | 324.13 | 313 | 247,223 |
| February 19, 2026 | 315 | 316 | 316 | 317 | 308 | 204,491 |
| February 18, 2026 | 315 | 308 | 308 | 315 | 303.5 | 209,859 |
| February 17, 2026 | 299.5 | 305.5 | 305.5 | 306.5 | 298.5 | 274,011 |
| February 16, 2026 | 300 | 300 | 300 | 309.5 | 298.5 | 375,917 |
| February 13, 2026 | 317.5 | 300 | 300 | 317.5 | 294.5 | 454,532 |
| February 12, 2026 | 317 | 303.5 | 303.5 | 317 | 303.5 | 1.11M |
| February 11, 2026 | 318 | 307 | 307 | 318 | 303.5 | 986,702 |
| February 10, 2026 | 303 | 310 | 310 | 313 | 303 | 363,653 |
| February 09, 2026 | 293.5 | 302.5 | 302.5 | 314.47 | 293.5 | 586,621 |
| February 06, 2026 | 286 | 291.5 | 291.5 | 292.5 | 284.5 | 486,856 |
| February 05, 2026 | 282.5 | 287 | 287 | 288.5 | 282.5 | 769,270 |
| February 04, 2026 | 277 | 285.5 | 285.5 | 286.1 | 277 | 823,744 |
| February 03, 2026 | 299.5 | 280 | 280 | 299.5 | 273 | 1.55M |
| February 02, 2026 | 289 | 291 | 291 | 294.5 | 275.5 | 2.23M |
| January 30, 2026 | 304.5 | 309 | 309 | 317.5 | 303.5 | 917,352 |
| January 29, 2026 | 310.5 | 302 | 302 | 311.77 | 302 | 513,147 |
| January 28, 2026 | 317.5 | 307 | 307 | 317.5 | 295.5 | 1.17M |
| January 27, 2026 | 332 | 320.5 | 320.5 | 336 | 320.5 | 331,276 |
| January 26, 2026 | 336.5 | 333 | 333 | 337 | 330 | 356,682 |
| January 23, 2026 | 339.5 | 333 | 333 | 339.5 | 325.5 | 537,020 |
| January 22, 2026 | 346 | 326.5 | 326.5 | 348 | 326.5 | 761,746 |
| January 21, 2026 | 346 | 339.5 | 339.5 | 346 | 330.65 | 519,801 |
| January 20, 2026 | 347 | 342.5 | 342.5 | 355 | 342.5 | 807,233 |
| January 19, 2026 | 355 | 347 | 347 | 362.26 | 340 | 733,362 |
| January 16, 2026 | 317 | 362 | 362 | 370 | 317 | 1.9M |
| January 15, 2026 | 313.5 | 321.5 | 321.5 | 330 | 313.5 | 290,600 |
| January 14, 2026 | 315 | 312.5 | 312.5 | 316.5 | 308 | 189,770 |
| January 13, 2026 | 323 | 317 | 317 | 328.5 | 315.5 | 717,840 |
| January 12, 2026 | 335 | 322.5 | 322.5 | 335 | 322.5 | 637,864 |
| January 09, 2026 | 323 | 328 | 328 | 334 | 323 | 423,771 |
| January 08, 2026 | 321 | 330 | 330 | 331 | 321 | 315,458 |
| January 07, 2026 | 327.5 | 321.5 | 321.5 | 335 | 321 | 468,033 |
| January 06, 2026 | 339 | 329.5 | 329.5 | 339 | 326.5 | 604,975 |
| January 05, 2026 | 315 | 335 | 335 | 339 | 311.5 | 1.59M |
| January 02, 2026 | 285.5 | 270 | 270 | 285.5 | 266.5 | 475,113 |
| December 31, 2025 | 289 | 279 | 279 | 289 | 278 | 219,885 |
| December 30, 2025 | 285 | 285.5 | 285.5 | 286 | 282 | 133,866 |
| December 29, 2025 | 281 | 283 | 283 | 284 | 278 | 145,966 |
| December 24, 2025 | 280 | 281.5 | 281.5 | 288 | 278.5 | 61,490 |
| December 23, 2025 | 290 | 285.5 | 285.5 | 293 | 285.5 | 167,993 |
| December 22, 2025 | 290 | 290.5 | 290.5 | 294 | 289 | 214,669 |
| December 19, 2025 | 281.5 | 293 | 293 | 297.85 | 281.5 | 415,148 |
| December 18, 2025 | 286.5 | 294 | 294 | 296.5 | 286.5 | 137,216 |
| December 17, 2025 | 290 | 290.5 | 290.5 | 295.27 | 289 | 218,249 |
| December 16, 2025 | 289 | 289.5 | 289.5 | 291.5 | 280.5 | 188,042 |
| December 15, 2025 | 282.5 | 282 | 282 | 286.5 | 280 | 136,989 |
| December 12, 2025 | 285 | 283 | 283 | 288.97 | 282.5 | 116,584 |
| December 11, 2025 | 284 | 285.5 | 285.5 | 288.61 | 282 | 264,718 |
| December 10, 2025 | 293 | 285 | 285 | 298.5 | 282 | 372,352 |
| December 09, 2025 | 295 | 297 | 297 | 306 | 293.95 | 365,482 |
| December 08, 2025 | 285 | 292.5 | 292.5 | 295 | 285 | 249,574 |
| December 05, 2025 | 298 | 294.5 | 294.5 | 298 | 284.5 | 265,036 |
| December 04, 2025 | 280.5 | 285.5 | 285.5 | 288 | 279 | 338,248 |
| December 03, 2025 | 272 | 280 | 280 | 280 | 272 | 501,067 |
| December 02, 2025 | 276 | 277 | 277 | 281.5 | 269.5 | 806,754 |
| December 01, 2025 | 287.5 | 280 | 280 | 287.5 | 277.5 | 373,832 |
| November 28, 2025 | 290 | 282 | 282 | 290 | 277.5 | 272,296 |
| November 27, 2025 | 285 | 282.5 | 282.5 | 295 | 277.5 | 442,313 |
| November 26, 2025 | 314 | 288 | 288 | 329 | 286.5 | 1.14M |