310.00
-1(-0.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 320 | 310 | 310 | 320 | 308 | 141,798 |
| February 19, 2026 | 313.07 | 311 | 311 | 320 | 310.09 | 112,052 |
| February 18, 2026 | 308.7 | 311 | 311 | 318 | 308.7 | 469,689 |
| February 17, 2026 | 305 | 312 | 312 | 315 | 305 | 59,471 |
| February 16, 2026 | 310 | 311 | 311 | 314 | 309 | 56,125 |
| February 13, 2026 | 314.1 | 309 | 309 | 315 | 305.5 | 50,396 |
| February 12, 2026 | 311.76 | 312.5 | 312.5 | 318 | 307.06 | 120,574 |
| February 11, 2026 | 311 | 313 | 313 | 315 | 310.38 | 191,464 |
| February 10, 2026 | 310.88 | 313 | 313 | 318 | 310 | 170,619 |
| February 09, 2026 | 311 | 313 | 313 | 320 | 310.12 | 83,599 |
| February 06, 2026 | 309.25 | 314 | 314 | 315 | 305 | 76,268 |
| February 05, 2026 | 308.6 | 313 | 313 | 313 | 308 | 55,329 |
| February 04, 2026 | 314 | 310 | 310 | 315 | 308.5 | 187,518 |
| February 03, 2026 | 319 | 313 | 313 | 320 | 312 | 37,423 |
| February 02, 2026 | 314 | 314 | 314 | 316 | 309.85 | 80,699 |
| January 30, 2026 | 318.87 | 319 | 319 | 320 | 313.04 | 19,337 |
| January 29, 2026 | 318.72 | 318 | 318 | 323.73 | 317 | 109,365 |
| January 28, 2026 | 314.4 | 318.5 | 318.5 | 318.5 | 310.38 | 138,695 |
| January 27, 2026 | 314.22 | 315 | 315 | 317 | 310.96 | 54,856 |
| January 26, 2026 | 312 | 314 | 314 | 316.2 | 311 | 70,872 |
| January 23, 2026 | 320 | 318.5 | 318.5 | 321 | 315 | 401,852 |
| January 22, 2026 | 315.8 | 318 | 318 | 320 | 315 | 131,309 |
| January 21, 2026 | 310.85 | 318.5 | 318.5 | 319 | 308 | 58,458 |
| January 20, 2026 | 313.5 | 313 | 313 | 315 | 309.48 | 59,784 |
| January 19, 2026 | 309.77 | 315 | 315 | 315.7 | 309 | 107,154 |
| January 16, 2026 | 312 | 315 | 315 | 316 | 312 | 110,241 |
| January 15, 2026 | 314.54 | 317 | 317 | 320 | 313 | 127,663 |
| January 14, 2026 | 312 | 317 | 317 | 318.2 | 312 | 110,547 |
| January 13, 2026 | 315 | 317 | 317 | 317.95 | 312.4 | 96,934 |
| January 12, 2026 | 314 | 316 | 316 | 318 | 311.86 | 164,680 |
| January 09, 2026 | 319 | 313 | 313 | 320 | 312 | 82,660 |
| January 08, 2026 | 319.4 | 315 | 315 | 322 | 312 | 93,523 |
| January 07, 2026 | 312.9 | 316 | 316 | 322 | 312.9 | 62,345 |
| January 06, 2026 | 319 | 320 | 320 | 321 | 306 | 123,128 |
| January 05, 2026 | 312.08 | 308 | 308 | 316 | 308 | 68,143 |
| January 02, 2026 | 304 | 314 | 314 | 316 | 301 | 97,657 |
| December 31, 2025 | 305.44 | 307.5 | 307.5 | 307.5 | 300.5 | 153,481 |
| December 30, 2025 | 301 | 306 | 306 | 310 | 300 | 74,032 |
| December 29, 2025 | 307 | 304 | 304 | 310 | 299 | 94,764 |
| December 24, 2025 | 308 | 300 | 300 | 310 | 300 | 15,922 |
| December 23, 2025 | 310 | 305.5 | 305.5 | 310 | 301 | 30,485 |
| December 22, 2025 | 307.2 | 308 | 308 | 310 | 301.07 | 41,001 |
| December 19, 2025 | 305.2 | 304 | 304 | 308 | 299 | 71,084 |
| December 18, 2025 | 308 | 302.5 | 302.5 | 308 | 298 | 17,850 |
| December 17, 2025 | 304 | 302 | 302 | 309.92 | 299.4 | 144,980 |
| December 16, 2025 | 304 | 301 | 301 | 305 | 299 | 107,433 |
| December 15, 2025 | 308 | 304.5 | 304.5 | 308 | 303 | 74,368 |
| December 12, 2025 | 312 | 307 | 307 | 314 | 306 | 19,125 |
| December 11, 2025 | 310 | 310 | 310 | 316 | 304.35 | 61,113 |
| December 10, 2025 | 309.15 | 309 | 309 | 314 | 307 | 45,174 |
| December 09, 2025 | 310.8 | 308.5 | 308.5 | 314 | 306 | 18,752 |
| December 08, 2025 | 310.8 | 308 | 308 | 312 | 308 | 57,808 |
| December 05, 2025 | 310 | 314 | 314 | 315 | 307 | 49,810 |
| December 04, 2025 | 311.1 | 310 | 310 | 320 | 309.45 | 40,395 |
| December 03, 2025 | 313 | 312 | 312 | 320 | 308 | 67,968 |
| December 02, 2025 | 318 | 314.5 | 314.5 | 320 | 309 | 59,405 |
| December 01, 2025 | 314.59 | 316.5 | 316.5 | 316.5 | 306 | 100,965 |
| November 28, 2025 | 308.85 | 312.5 | 312.5 | 316 | 305 | 26,457 |
| November 27, 2025 | 315 | 311 | 311 | 316 | 307 | 36,533 |
| November 26, 2025 | 316 | 313.5 | 313.5 | 316 | 306 | 8,860 |