257.00
-2.5(-0.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 256 | 257 | 257 | 262.5 | 256 | 912,689 |
| February 19, 2026 | 257.5 | 259.5 | 259.5 | 262 | 257.5 | 994,229 |
| February 18, 2026 | 257.5 | 261 | 261 | 261 | 257 | 862,848 |
| February 17, 2026 | 254.5 | 257 | 257 | 257 | 251.5 | 432,155 |
| February 16, 2026 | 259.5 | 253.5 | 253.5 | 261 | 253.5 | 671,511 |
| February 13, 2026 | 253 | 260 | 260 | 260.5 | 253 | 729,958 |
| February 12, 2026 | 264 | 256 | 256 | 268 | 254.52 | 1.35M |
| February 11, 2026 | 263.5 | 265.5 | 265.5 | 267.5 | 262 | 1.28M |
| February 10, 2026 | 267.5 | 264 | 264 | 267.5 | 263.5 | 525,088 |
| February 09, 2026 | 269 | 265 | 265 | 269 | 261.5 | 664,063 |
| February 06, 2026 | 260 | 261 | 261 | 262 | 256 | 1.07M |
| February 05, 2026 | 258 | 260.5 | 260.5 | 265.5 | 258 | 1.25M |
| February 04, 2026 | 264 | 264 | 264 | 268 | 259.5 | 709,117 |
| February 03, 2026 | 264 | 259 | 259 | 264 | 257 | 611,991 |
| February 02, 2026 | 258 | 263 | 263 | 263.5 | 255.49 | 4.72M |
| January 30, 2026 | 257 | 259 | 259 | 261.5 | 257 | 800,451 |
| January 29, 2026 | 267 | 260 | 260 | 267.67 | 258.5 | 2.08M |
| January 28, 2026 | 270 | 274.5 | 274.5 | 278.5 | 270 | 1M |
| January 27, 2026 | 278.5 | 276.5 | 276.5 | 284.5 | 270.5 | 2.69M |
| January 26, 2026 | 278.5 | 278 | 278 | 281 | 275 | 787,467 |
| January 23, 2026 | 276.5 | 276.5 | 276.5 | 283 | 276 | 682,744 |
| January 22, 2026 | 277.5 | 279 | 279 | 281 | 268.5 | 796,012 |
| January 21, 2026 | 273.5 | 272 | 272 | 279 | 268 | 782,777 |
| January 20, 2026 | 277 | 276 | 276 | 280.5 | 275.5 | 246,914 |
| January 19, 2026 | 277.5 | 278 | 278 | 279.5 | 273 | 442,046 |
| January 16, 2026 | 285 | 277.5 | 277.5 | 285 | 276.5 | 357,851 |
| January 15, 2026 | 275 | 279 | 279 | 279.31 | 268 | 307,517 |
| January 14, 2026 | 284.5 | 276 | 276 | 284.5 | 272 | 201,155 |
| January 13, 2026 | 279.5 | 276.5 | 276.5 | 282.5 | 274 | 484,965 |
| January 12, 2026 | 276.56 | 280 | 280 | 280.5 | 271 | 508,907 |
| January 09, 2026 | 266 | 276 | 276 | 277.5 | 266 | 228,597 |
| January 08, 2026 | 271.5 | 276 | 276 | 276.5 | 268.5 | 325,560 |
| January 07, 2026 | 280 | 271.5 | 271.5 | 280 | 267.5 | 485,632 |
| January 06, 2026 | 270.7 | 273 | 273 | 278 | 266 | 370,004 |
| January 05, 2026 | 274 | 271 | 271 | 277.5 | 267.5 | 564,814 |
| January 02, 2026 | 280 | 270 | 270 | 280 | 269 | 675,175 |
| December 31, 2025 | 274.5 | 275.5 | 275.5 | 277 | 273 | 144,122 |
| December 30, 2025 | 280 | 274.5 | 274.5 | 280 | 271.5 | 103,244 |
| December 29, 2025 | 279.35 | 274 | 274 | 279.35 | 271 | 140,412 |
| December 24, 2025 | 274 | 276.5 | 276.5 | 278 | 272 | 87,610 |
| December 23, 2025 | 280 | 275 | 275 | 280 | 272 | 158,712 |
| December 22, 2025 | 273 | 273.5 | 273.5 | 276 | 270 | 295,044 |
| December 19, 2025 | 273.6 | 274 | 274 | 276 | 273 | 125,443 |
| December 18, 2025 | 273 | 275 | 275 | 279 | 273 | 428,060 |
| December 17, 2025 | 290 | 274.5 | 274.5 | 290 | 270.5 | 684,901 |
| December 16, 2025 | 286 | 278 | 278 | 300.5 | 266.49 | 1.88M |
| December 15, 2025 | 277.97 | 279.5 | 279.5 | 283 | 276 | 479,026 |
| December 12, 2025 | 276.68 | 278.5 | 278.5 | 282 | 270 | 189,403 |
| December 11, 2025 | 284 | 280 | 280 | 284 | 275 | 310,634 |
| December 10, 2025 | 279 | 279 | 279 | 283 | 276 | 138,010 |
| December 09, 2025 | 277 | 280 | 280 | 280.5 | 276 | 576,422 |
| December 08, 2025 | 280.53 | 276.5 | 276.5 | 289.5 | 274.5 | 834,824 |
| December 05, 2025 | 277.89 | 285.5 | 285.5 | 287 | 277.89 | 235,600 |
| December 04, 2025 | 274.5 | 278 | 278 | 279.5 | 274 | 981,207 |
| December 03, 2025 | 280 | 277 | 277 | 280 | 274.5 | 587,962 |
| December 02, 2025 | 269 | 278 | 278 | 278.5 | 269 | 1.56M |
| December 01, 2025 | 280 | 275.5 | 275.5 | 280 | 273.5 | 640,849 |
| November 28, 2025 | 287 | 279.5 | 279.5 | 287 | 279 | 377,763 |
| November 27, 2025 | 269 | 284 | 284 | 285.5 | 269 | 323,692 |
| November 26, 2025 | 262.5 | 278 | 278 | 280 | 262.5 | 293,858 |