205.00
-10(-4.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 215 | 205 | 205 | 218 | 205 | 131,780 |
| February 19, 2026 | 211 | 215 | 215 | 218 | 210 | 125,552 |
| February 18, 2026 | 214 | 211 | 211 | 218 | 207.5 | 99,571 |
| February 17, 2026 | 219.5 | 215.5 | 215.5 | 222 | 213 | 1.1M |
| February 16, 2026 | 227.35 | 218 | 218 | 237.9 | 205.53 | 573,828 |
| February 13, 2026 | 228 | 228 | 228 | 230 | 226 | 138,388 |
| February 12, 2026 | 226 | 230 | 230 | 230 | 225.5 | 153,768 |
| February 11, 2026 | 230 | 228 | 228 | 235 | 222 | 144,085 |
| February 10, 2026 | 236 | 230 | 230 | 240 | 225 | 193,624 |
| February 09, 2026 | 238.5 | 236 | 236 | 242 | 232 | 191,133 |
| February 06, 2026 | 243.5 | 238.5 | 238.5 | 247 | 235 | 426,298 |
| February 05, 2026 | 240 | 243.5 | 243.5 | 247 | 237 | 285,587 |
| February 04, 2026 | 240 | 242.4 | 242.4 | 245 | 235 | 31,132 |
| February 03, 2026 | 240 | 240 | 240 | 245 | 235.11 | 60,655 |
| February 02, 2026 | 237.5 | 243 | 243 | 245 | 235 | 89,556 |
| January 30, 2026 | 238 | 237.5 | 237.5 | 240 | 230 | 33,003 |
| January 29, 2026 | 235 | 235 | 230 | 245 | 227 | 1.01M |
| January 28, 2026 | 231 | 231 | 231 | 235 | 227 | 75,092 |
| January 27, 2026 | 229.5 | 231 | 231 | 235.14 | 227 | 53,228 |
| January 26, 2026 | 228.5 | 229.5 | 229.5 | 235 | 227 | 140,614 |
| January 23, 2026 | 221 | 230 | 230 | 230 | 217.83 | 152,191 |
| January 22, 2026 | 219.5 | 219.5 | 219.5 | 221.94 | 217.01 | 58,821 |
| January 21, 2026 | 218.5 | 219.5 | 219.5 | 222 | 217 | 60,440 |
| January 20, 2026 | 225 | 218 | 218 | 230 | 215 | 41,244 |
| January 19, 2026 | 225 | 225 | 225 | 230 | 220 | 27,420 |
| January 16, 2026 | 224 | 225 | 225 | 230 | 220 | 240,062 |
| January 15, 2026 | 219 | 221.4 | 221.4 | 230 | 218 | 126,993 |
| January 14, 2026 | 220 | 220 | 220 | 221.3 | 218 | 124,669 |
| January 13, 2026 | 220 | 220 | 220 | 222 | 218 | 72,758 |
| January 12, 2026 | 222.5 | 220 | 220 | 224 | 215.1 | 259,486 |
| January 09, 2026 | 223.5 | 221.5 | 221.5 | 225 | 220 | 85,591 |
| January 08, 2026 | 226 | 223.5 | 223.5 | 229.54 | 222 | 89,752 |
| January 07, 2026 | 224 | 226 | 226 | 230 | 221 | 54,180 |
| January 06, 2026 | 230 | 224 | 224 | 236 | 220 | 67,240 |
| January 05, 2026 | 233 | 230 | 230 | 236 | 226.25 | 66,507 |
| January 02, 2026 | 233 | 233 | 233 | 235.93 | 230 | 78,609 |
| December 31, 2025 | 235 | 233 | 233 | 240 | 230 | 54,846 |
| December 30, 2025 | 232.5 | 235 | 235 | 240 | 228.7 | 30,792 |
| December 29, 2025 | 230 | 232.5 | 232.5 | 239.82 | 225 | 59,613 |
| December 24, 2025 | 230 | 230 | 230 | 235 | 228.4 | 33,130 |
| December 23, 2025 | 230 | 220 | 220 | 234.7 | 220 | 318,560 |
| December 22, 2025 | 231.5 | 227.5 | 227.5 | 233 | 225 | 176,189 |
| December 19, 2025 | 235 | 231.5 | 231.5 | 240 | 230 | 24,103 |
| December 18, 2025 | 240 | 231.65 | 231.65 | 244.63 | 230 | 101,028 |
| December 17, 2025 | 245 | 240 | 240 | 245 | 235 | 116,310 |
| December 16, 2025 | 250 | 241.5 | 241.5 | 250 | 240 | 98,290 |
| December 15, 2025 | 248.75 | 250 | 250 | 255 | 240 | 73,255 |
| December 12, 2025 | 242.5 | 242.5 | 242.5 | 250 | 235 | 76,464 |
| December 11, 2025 | 242.5 | 242.5 | 242.5 | 250 | 235 | 33,820 |
| December 10, 2025 | 236 | 242.5 | 242.5 | 250 | 235 | 39,748 |
| December 09, 2025 | 237.5 | 236.5 | 236.5 | 258.5 | 230.68 | 298,880 |
| December 08, 2025 | 234.77 | 237.5 | 237.5 | 245 | 230 | 181,313 |
| December 05, 2025 | 232 | 230 | 230 | 236 | 225 | 47,380 |
| December 04, 2025 | 230 | 231.5 | 231.5 | 235.99 | 225 | 77,599 |
| December 03, 2025 | 220 | 227 | 227 | 234.84 | 218 | 488,928 |
| December 02, 2025 | 206.85 | 217.5 | 217.5 | 220 | 206.85 | 344,394 |
| December 01, 2025 | 215 | 207.5 | 207.5 | 215 | 206.25 | 131,228 |
| November 28, 2025 | 221 | 216 | 216 | 225 | 213 | 142,477 |
| November 27, 2025 | 222.5 | 221 | 221 | 225 | 217 | 56,756 |
| November 26, 2025 | 222.5 | 220 | 220 | 225 | 217 | 164,705 |