296.80
+1(+0.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 303 | 296.8 | 296.8 | 303 | 291.37 | 331,820 |
| February 19, 2026 | 296.2 | 295.8 | 295.8 | 301.76 | 294.2 | 269,428 |
| February 18, 2026 | 290.4 | 298.6 | 298.6 | 299.6 | 284 | 746,961 |
| February 17, 2026 | 303 | 290.4 | 290.4 | 303 | 283.2 | 1.91M |
| February 16, 2026 | 303 | 285.8 | 285.8 | 303 | 285.8 | 631,052 |
| February 13, 2026 | 303 | 297.6 | 297.6 | 303 | 290.6 | 578,292 |
| February 12, 2026 | 304.8 | 291.4 | 291.4 | 304.8 | 288.8 | 2.83M |
| February 11, 2026 | 307 | 294.6 | 294.6 | 307.6 | 290.2 | 2.64M |
| February 10, 2026 | 298 | 304.8 | 304.8 | 305.8 | 290.8 | 5.42M |
| February 09, 2026 | 291 | 298.2 | 298.2 | 309.2 | 291 | 5.01M |
| February 06, 2026 | 295 | 296.4 | 296.4 | 303.6 | 295 | 1.49M |
| February 05, 2026 | 311.8 | 307.8 | 307.8 | 311.8 | 302.6 | 579,236 |
| February 04, 2026 | 325 | 309.6 | 309.6 | 325 | 309.4 | 1M |
| February 03, 2026 | 346.2 | 320.6 | 320.6 | 346.2 | 320.6 | 620,052 |
| February 02, 2026 | 346.2 | 339.4 | 339.4 | 346.2 | 334.2 | 598,774 |
| January 30, 2026 | 317.6 | 336.2 | 336.2 | 339 | 317.6 | 675,229 |
| January 29, 2026 | 319.6 | 333.6 | 333.6 | 339.8 | 319.6 | 652,726 |
| January 28, 2026 | 332.6 | 334.4 | 334.4 | 345.8 | 332.6 | 457,533 |
| January 27, 2026 | 347 | 340 | 340 | 348.4 | 337.8 | 640,734 |
| January 26, 2026 | 339 | 346 | 346 | 346 | 330.3 | 407,944 |
| January 23, 2026 | 316.2 | 335.8 | 335.8 | 336.8 | 316.2 | 326,116 |
| January 22, 2026 | 331 | 332.8 | 332.8 | 336.4 | 320 | 515,165 |
| January 21, 2026 | 337 | 334 | 334 | 340.2 | 332.2 | 595,243 |
| January 20, 2026 | 347.8 | 338.2 | 338.2 | 351.4 | 337.2 | 862,697 |
| January 19, 2026 | 348.8 | 340.2 | 340.2 | 354.2 | 338.8 | 676,347 |
| January 16, 2026 | 355 | 352.8 | 352.8 | 356.8 | 350 | 779,990 |
| January 15, 2026 | 349.2 | 353.4 | 353.4 | 357.4 | 343.72 | 1.61M |
| January 14, 2026 | 349.4 | 347.4 | 347.4 | 366.4 | 347.4 | 643,826 |
| January 13, 2026 | 350.2 | 367.6 | 367.6 | 372.06 | 350.2 | 235,077 |
| January 12, 2026 | 372.8 | 364.6 | 364.6 | 373 | 362.6 | 331,194 |
| January 09, 2026 | 369.6 | 368.6 | 368.6 | 372.74 | 365.74 | 264,648 |
| January 08, 2026 | 380 | 367.2 | 367.2 | 380 | 363.8 | 608,378 |
| January 07, 2026 | 374.6 | 364.6 | 364.6 | 374.6 | 358 | 290,748 |
| January 06, 2026 | 379.8 | 360.2 | 360.2 | 379.8 | 356.2 | 673,430 |
| January 05, 2026 | 350.2 | 362.6 | 362.6 | 364.2 | 350.2 | 573,810 |
| January 02, 2026 | 355 | 351.4 | 351.4 | 361 | 351.4 | 591,399 |
| December 31, 2025 | 377.4 | 358.6 | 358.6 | 377.4 | 357.6 | 152,428 |
| December 30, 2025 | 342.2 | 359.8 | 359.8 | 361.8 | 342.2 | 153,474 |
| December 29, 2025 | 380.8 | 359.4 | 359.4 | 380.8 | 358.8 | 350,499 |
| December 24, 2025 | 363.4 | 363 | 363 | 367.2 | 362 | 215,280 |
| December 23, 2025 | 366.8 | 363 | 363 | 366.8 | 359.6 | 262,162 |
| December 22, 2025 | 354 | 359.8 | 359.8 | 364 | 354 | 357,127 |
| December 19, 2025 | 357.6 | 362.2 | 362.2 | 368.6 | 354 | 1.45M |
| December 18, 2025 | 364.6 | 356.2 | 356.2 | 364.6 | 349.8 | 379,048 |
| December 17, 2025 | 340 | 350.2 | 350.2 | 354.4 | 340 | 1.3M |
| December 16, 2025 | 357.2 | 342.2 | 342.2 | 357.2 | 340.4 | 498,483 |
| December 15, 2025 | 337 | 347.2 | 347.2 | 353.8 | 337 | 564,666 |
| December 12, 2025 | 348 | 347.4 | 347.4 | 349 | 340.52 | 485,029 |
| December 11, 2025 | 348.2 | 342 | 342 | 348.2 | 337.4 | 732,394 |
| December 10, 2025 | 333.2 | 342.4 | 342.4 | 348.8 | 333.2 | 376,440 |
| December 09, 2025 | 361.8 | 347.4 | 347.4 | 361.8 | 344.8 | 595,108 |
| December 08, 2025 | 365.2 | 344.8 | 344.8 | 365.2 | 343.8 | 776,963 |
| December 05, 2025 | 346.8 | 348.8 | 348.8 | 349 | 343.2 | 317,770 |
| December 04, 2025 | 349.2 | 343.6 | 343.6 | 349.2 | 340.4 | 684,222 |
| December 03, 2025 | 338.2 | 340.6 | 340.6 | 341 | 336.8 | 277,934 |
| December 02, 2025 | 343.8 | 338.4 | 338.4 | 348 | 337.2 | 266,563 |
| December 01, 2025 | 343.2 | 344.2 | 344.2 | 347 | 340 | 594,310 |
| November 28, 2025 | 359.4 | 346 | 346 | 359.4 | 340.8 | 301,927 |
| November 27, 2025 | 353.6 | 343.4 | 343.4 | 353.6 | 337.2 | 365,047 |
| November 26, 2025 | 343 | 340 | 340 | 343 | 336.6 | 336,388 |