265.00
+4(+1.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 268 | 265 | 265 | 270 | 260 | 415 |
| February 19, 2026 | 270 | 261 | 261 | 270 | 261 | 2,370 |
| February 18, 2026 | 270 | 264.5 | 264.5 | 270 | 259 | 120,843 |
| February 17, 2026 | 263.13 | 264.5 | 264.5 | 270 | 259 | 5,294 |
| February 16, 2026 | 269 | 268 | 268 | 270 | 258 | 29,040 |
| February 13, 2026 | 269 | 263.5 | 263.5 | 269 | 255 | 37,317 |
| February 12, 2026 | 265.23 | 262 | 262 | 265.23 | 258.51 | 5,918 |
| February 11, 2026 | 269 | 262 | 262 | 269 | 255 | 2,951 |
| February 10, 2026 | 264.8 | 262 | 262 | 269 | 255 | 2,334 |
| February 09, 2026 | 264.8 | 262 | 262 | 269 | 255 | 4,041 |
| February 06, 2026 | 268 | 257 | 257 | 268 | 255 | 13,489 |
| February 05, 2026 | 255 | 259 | 259 | 265 | 255 | 5,004 |
| February 04, 2026 | 263.75 | 258 | 258 | 275 | 258 | 33,360 |
| February 03, 2026 | 264 | 268 | 268 | 279 | 262 | 1,421 |
| February 02, 2026 | 277 | 269.5 | 269.5 | 277 | 261 | 76,002 |
| January 30, 2026 | 264 | 274 | 274 | 280 | 261 | 18,822 |
| January 29, 2026 | 273 | 276 | 276 | 280 | 264 | 31,229 |
| January 28, 2026 | 273.6 | 269.5 | 269.5 | 276 | 264 | 242,229 |
| January 27, 2026 | 266.9 | 278 | 278 | 278 | 263 | 5,721 |
| January 26, 2026 | 271.1 | 276 | 276 | 276 | 264 | 16,719 |
| January 23, 2026 | 261 | 268.5 | 268.5 | 276 | 261 | 5,471 |
| January 22, 2026 | 263 | 264.5 | 264.5 | 270 | 263 | 19,501 |
| January 21, 2026 | 266.49 | 261 | 261 | 267 | 261 | 9,531 |
| January 20, 2026 | 262 | 270.5 | 270.5 | 278 | 262 | 7,244 |
| January 19, 2026 | 274.08 | 271 | 271 | 279 | 265 | 15,173 |
| January 16, 2026 | 266 | 270 | 270 | 279 | 262 | 20,726 |
| January 15, 2026 | 266.14 | 272.5 | 272.5 | 279 | 266 | 9,196 |
| January 14, 2026 | 276.79 | 272.5 | 272.5 | 279 | 266 | 6,511 |
| January 13, 2026 | 278 | 276 | 276 | 279 | 265 | 4,818 |
| January 12, 2026 | 270.9 | 271 | 271 | 278 | 262 | 25,651 |
| January 09, 2026 | 278.16 | 277 | 277 | 279 | 270 | 14,540 |
| January 08, 2026 | 278.1 | 275.5 | 275.5 | 280 | 272 | 17,125 |
| January 07, 2026 | 279 | 276 | 276 | 280 | 270 | 43,802 |
| January 06, 2026 | 273 | 276 | 276 | 279 | 272 | 2,448 |
| January 05, 2026 | 275 | 274 | 274 | 280 | 272 | 28,454 |
| January 02, 2026 | 272 | 276 | 276 | 280 | 272 | 13,602 |
| December 31, 2025 | 272 | 272 | 272 | 280 | 272 | 8,135 |
| December 30, 2025 | 271.9 | 276 | 276 | 279 | 271.9 | 4,733 |
| December 29, 2025 | 272 | 270.5 | 270.5 | 272 | 270.5 | 2,500 |
| December 24, 2025 | 270 | 275 | 275 | 280 | 270 | 717 |
| December 23, 2025 | 271 | 275 | 275 | 280 | 270 | 15,495 |
| December 22, 2025 | 278.92 | 275 | 275 | 280 | 270 | 5,108 |
| December 19, 2025 | 270 | 275.5 | 275.5 | 280 | 270 | 54,452 |
| December 18, 2025 | 270 | 275 | 275 | 280 | 270 | 101 |
| December 17, 2025 | 275 | 280 | 280 | 280 | 264 | 2M |
| December 16, 2025 | 264 | 272 | 272 | 275 | 258 | 11,059 |
| December 15, 2025 | 269.87 | 262 | 262 | 269.87 | 257 | 13,440 |
| December 12, 2025 | 258 | 263.5 | 263.5 | 269 | 258 | 141 |
| December 11, 2025 | 260 | 266 | 266 | 270 | 260 | 29,833 |
| December 10, 2025 | 264 | 270 | 270 | 270 | 258 | 11,435 |
| December 09, 2025 | 258 | 265 | 265 | 265 | 258 | 2,324 |
| December 08, 2025 | 261 | 260.5 | 260.5 | 263 | 257 | 141,621 |
| December 05, 2025 | 271 | 260 | 260 | 276 | 257 | 51,336 |
| December 04, 2025 | 275 | 273.5 | 273.5 | 276 | 271.7 | 7,040 |
| December 03, 2025 | 275 | 274.5 | 274.5 | 285 | 271 | 23,416 |
| December 02, 2025 | 280.5 | 280 | 280 | 285 | 275 | 874 |
| December 01, 2025 | 275 | 280 | 280 | 285 | 275 | 65,749 |
| November 28, 2025 | 275.9 | 278 | 278 | 283.2 | 273 | 33,625 |
| November 27, 2025 | 270.38 | 276.5 | 276.5 | 280 | 270.38 | 22,751 |
| November 26, 2025 | 276 | 278 | 278 | 285 | 270 | 63,956 |