290.80
+4.3(+1.50%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 288.01 | 290.8 | 290.8 | 292.15 | 286.55 | 15,671 |
| February 19, 2026 | 289.85 | 286.5 | 286.5 | 290.4 | 283.65 | 9,253 |
| February 18, 2026 | 284.85 | 289.15 | 289.15 | 289.8 | 284.85 | 6,228 |
| February 17, 2026 | 278.55 | 283.37 | 283.37 | 283.9 | 278.51 | 10,249 |
| February 16, 2026 | 277.15 | 278.65 | 278.65 | 280.75 | 275.1 | 8,826 |
| February 13, 2026 | 283.35 | 275.6 | 275.6 | 285.4 | 273.15 | 20,690 |
| February 12, 2026 | 291.7 | 283.7 | 283.7 | 294.1 | 283.7 | 24,716 |
| February 11, 2026 | 297.7 | 290.33 | 290.33 | 297.7 | 287.19 | 27,770 |
| February 10, 2026 | 298.25 | 294.6 | 294.6 | 299.3 | 294.6 | 23,962 |
| February 09, 2026 | 294 | 297.5 | 297.5 | 297.55 | 293.85 | 19,697 |
| February 06, 2026 | 286.55 | 290.15 | 290.15 | 292.05 | 286.1 | 16,266 |
| February 05, 2026 | 296.35 | 289.05 | 289.05 | 298.4 | 288.35 | 24,692 |
| February 04, 2026 | 298.45 | 296.85 | 296.85 | 299.85 | 295.25 | 30,360 |
| February 03, 2026 | 298.95 | 299.25 | 299.25 | 301.25 | 297.75 | 14,720 |
| February 02, 2026 | 289.8 | 296.88 | 296.88 | 297.6 | 288.6 | 18,448 |
| January 30, 2026 | 291.5 | 291.5 | 291.5 | 293.15 | 289.65 | 5,860 |
| January 29, 2026 | 289.9 | 286.8 | 286.8 | 291.8 | 286.3 | 16,441 |
| January 28, 2026 | 293.9 | 288.6 | 288.6 | 294.75 | 287.8 | 11,975 |
| January 27, 2026 | 287.7 | 293.9 | 293.9 | 294.3 | 287.7 | 6,897 |
| January 26, 2026 | 285.75 | 288.23 | 288.23 | 289.25 | 285.27 | 6,136 |
| January 23, 2026 | 288.45 | 284.4 | 284.4 | 289.6 | 284.3 | 7,898 |
| January 22, 2026 | 286.55 | 289.45 | 289.45 | 290.05 | 285.75 | 9,151 |
| January 21, 2026 | 283.2 | 283.7 | 283.7 | 285.65 | 279.35 | 12,730 |
| January 20, 2026 | 283.75 | 284.3 | 284.3 | 285.6 | 281.96 | 11,516 |
| January 19, 2026 | 283.65 | 285.75 | 285.75 | 286.2 | 281.65 | 9,880 |
| January 16, 2026 | 288.35 | 288 | 288 | 288.68 | 286.7 | 6,366 |
| January 15, 2026 | 288.65 | 288.75 | 288.75 | 290.35 | 287.55 | 3,845 |
| January 14, 2026 | 288.85 | 288.35 | 288.35 | 289.58 | 287.1 | 6,619 |
| January 13, 2026 | 289.1 | 287.33 | 287.33 | 289.1 | 286.25 | 7,811 |
| January 12, 2026 | 282.55 | 285.5 | 285.5 | 285.95 | 279.95 | 13,089 |
| January 09, 2026 | 284.6 | 283.9 | 283.9 | 284.6 | 279.75 | 7,547 |
| January 08, 2026 | 280.75 | 281.85 | 281.85 | 282.2 | 278.2 | 7,756 |
| January 07, 2026 | 282.75 | 279.25 | 279.25 | 282.95 | 277.35 | 10,447 |
| January 06, 2026 | 286.05 | 283.1 | 283.1 | 288.15 | 281.85 | 64,011 |
| January 05, 2026 | 286.6 | 285.6 | 285.6 | 289.4 | 282 | 326,809 |
| January 02, 2026 | 283.1 | 284.7 | 284.7 | 284.9 | 278.56 | 9,083 |
| December 31, 2025 | 282.45 | 281.38 | 281.38 | 282.75 | 280.4 | 2,037 |
| December 30, 2025 | 277.7 | 282.65 | 282.65 | 283.2 | 277.35 | 13,506 |
| December 29, 2025 | 280.3 | 277.93 | 277.93 | 281.05 | 277.65 | 8,236 |
| December 24, 2025 | 280.55 | 280.2 | 280.2 | 280.65 | 277.15 | 1,251 |
| December 23, 2025 | 278.95 | 279.9 | 279.9 | 280.44 | 276.4 | 4,807 |
| December 22, 2025 | 279.55 | 278.95 | 278.95 | 281.2 | 278.05 | 17,338 |
| December 19, 2025 | 279.95 | 280.84 | 280.84 | 281.5 | 278.5 | 11,952 |
| December 18, 2025 | 276.4 | 278.88 | 278.88 | 281.1 | 275.55 | 30,281 |
| December 17, 2025 | 276.35 | 276.73 | 276.73 | 277.9 | 275.61 | 160,603 |
| December 16, 2025 | 275.15 | 274.68 | 274.68 | 277.6 | 274.55 | 3,629 |
| December 15, 2025 | 274.45 | 275.25 | 275.25 | 275.45 | 271.1 | 21,802 |
| December 12, 2025 | 275.5 | 271 | 271 | 276.75 | 270.5 | 15,827 |
| December 11, 2025 | 268.8 | 273.6 | 273.6 | 273.97 | 268.4 | 12,295 |
| December 10, 2025 | 267.35 | 268.25 | 268.25 | 268.6 | 266.75 | 3,405 |
| December 09, 2025 | 266.4 | 268.13 | 268.13 | 268.5 | 263.95 | 5,800 |
| December 08, 2025 | 264.15 | 265.05 | 265.05 | 265.45 | 263.26 | 6,305 |
| December 05, 2025 | 267.1 | 264 | 264 | 267.65 | 264 | 12,147 |
| December 04, 2025 | 264.4 | 265.15 | 265.15 | 265.3 | 262.13 | 6,322 |
| December 03, 2025 | 266.35 | 262.4 | 262.4 | 267.15 | 262.25 | 4,272 |
| December 02, 2025 | 263.7 | 266.1 | 266.1 | 266.9 | 263.35 | 3,920 |
| December 01, 2025 | 260 | 262.7 | 262.7 | 263.2 | 260 | 5,175 |
| November 28, 2025 | 261 | 261.27 | 261.27 | 261.95 | 259.99 | 2,596 |
| November 27, 2025 | 260.3 | 260.93 | 260.93 | 261.42 | 259.83 | 3,329 |
| November 26, 2025 | 258.65 | 261 | 261 | 261.2 | 258.1 | 11,029 |