330.50
+4.5(+1.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 316 | 330.5 | 330.5 | 336 | 316 | 145,981 |
| February 19, 2026 | 330.5 | 326 | 326 | 332 | 326 | 150,984 |
| February 18, 2026 | 328.5 | 332 | 332 | 333 | 326 | 178,537 |
| February 17, 2026 | 316 | 328.5 | 328.5 | 330 | 316 | 154,650 |
| February 16, 2026 | 315 | 326.5 | 326.5 | 329.5 | 315 | 291,459 |
| February 13, 2026 | 324.5 | 324.5 | 324.5 | 329.51 | 322 | 168,912 |
| February 12, 2026 | 309.2 | 326 | 326 | 329.5 | 305 | 397,081 |
| February 11, 2026 | 322 | 313 | 313 | 327 | 312.5 | 389,924 |
| February 10, 2026 | 311.5 | 326.5 | 326.5 | 329 | 311.5 | 295,961 |
| February 09, 2026 | 312 | 327.5 | 327.5 | 328 | 312 | 236,252 |
| February 06, 2026 | 315.07 | 317 | 317 | 320 | 308.5 | 168,146 |
| February 05, 2026 | 330 | 319 | 319 | 330 | 315.5 | 280,559 |
| February 04, 2026 | 335 | 323 | 323 | 335 | 323 | 286,225 |
| February 03, 2026 | 324 | 325.5 | 325.5 | 333.5 | 321.5 | 399,264 |
| February 02, 2026 | 323.43 | 323.5 | 323.5 | 325 | 311.5 | 205,499 |
| January 30, 2026 | 314.5 | 324 | 324 | 329 | 314.5 | 198,945 |
| January 29, 2026 | 335 | 327 | 327 | 335 | 320.5 | 141,248 |
| January 28, 2026 | 314.5 | 328.5 | 328.5 | 333.5 | 314.5 | 217,358 |
| January 27, 2026 | 320 | 329.5 | 329.5 | 334.5 | 320 | 288,127 |
| January 26, 2026 | 312.5 | 328.5 | 328.5 | 329 | 312.5 | 253,209 |
| January 23, 2026 | 307 | 329 | 329 | 335.5 | 307 | 451,715 |
| January 22, 2026 | 304 | 322.5 | 322.5 | 325.5 | 304 | 418,664 |
| January 21, 2026 | 304 | 317.5 | 317.5 | 318.79 | 304 | 295,651 |
| January 20, 2026 | 326 | 313.5 | 313.5 | 326 | 304 | 265,435 |
| January 19, 2026 | 314 | 317 | 317 | 325 | 310.66 | 278,412 |
| January 16, 2026 | 304 | 316 | 316 | 321 | 304 | 186,979 |
| January 15, 2026 | 325.5 | 317 | 317 | 325.5 | 308 | 230,053 |
| January 14, 2026 | 304 | 314 | 314 | 314 | 304 | 257,114 |
| January 13, 2026 | 315 | 310 | 310 | 315 | 304.5 | 522,861 |
| January 12, 2026 | 312 | 312 | 312 | 317.99 | 309 | 479,845 |
| January 09, 2026 | 312.5 | 312.5 | 312.5 | 314.5 | 307 | 216,139 |
| January 08, 2026 | 314.5 | 309 | 309 | 318 | 309 | 322,638 |
| January 07, 2026 | 325 | 313.5 | 313.5 | 326 | 308 | 395,576 |
| January 06, 2026 | 316 | 322 | 326 | 324.5 | 311.5 | 625,602 |
| January 05, 2026 | 308 | 311.5 | 311.5 | 315 | 294.5 | 1.22M |
| January 02, 2026 | 299.5 | 302.5 | 302.5 | 309.47 | 297 | 493,200 |
| December 31, 2025 | 290 | 299 | 299 | 300.5 | 290 | 150,601 |
| December 30, 2025 | 297 | 295 | 295 | 297 | 290.5 | 133,999 |
| December 29, 2025 | 301 | 294.5 | 294.5 | 301.5 | 290 | 140,950 |
| December 24, 2025 | 294 | 295.5 | 295.5 | 299 | 294 | 37,178 |
| December 23, 2025 | 301 | 296.5 | 296.5 | 301 | 296 | 149,524 |
| December 22, 2025 | 282 | 297.5 | 297.5 | 299 | 280.5 | 140,467 |
| December 19, 2025 | 299 | 300 | 300 | 302 | 297 | 339,684 |
| December 18, 2025 | 289 | 299.5 | 299.5 | 301 | 288.5 | 414,939 |
| December 17, 2025 | 271.5 | 288.5 | 288.5 | 296.41 | 271.5 | 592,420 |
| December 16, 2025 | 282.5 | 284.5 | 284.5 | 287 | 279 | 767,815 |
| December 15, 2025 | 283 | 281.5 | 281.5 | 289.5 | 281 | 144,465 |
| December 12, 2025 | 288 | 285.5 | 285.5 | 294 | 284.9 | 79,090 |
| December 11, 2025 | 291 | 287 | 287 | 292.5 | 286 | 204,520 |
| December 10, 2025 | 277.5 | 289.5 | 289.5 | 291.5 | 277.5 | 142,945 |
| December 09, 2025 | 293.63 | 290 | 290 | 293.63 | 285.5 | 282,639 |
| December 08, 2025 | 290 | 289 | 289 | 292 | 282.5 | 226,043 |
| December 05, 2025 | 278.7 | 288 | 288 | 289 | 278.39 | 1.3M |
| December 04, 2025 | 292 | 281 | 281 | 292 | 278 | 606,973 |
| December 03, 2025 | 288.5 | 291 | 291 | 291.5 | 285 | 271,264 |
| December 02, 2025 | 283 | 287.5 | 287.5 | 291.5 | 283 | 171,780 |
| December 01, 2025 | 285 | 288.5 | 288.5 | 296 | 285 | 219,845 |
| November 28, 2025 | 291 | 290 | 290 | 292 | 287 | 140,880 |
| November 27, 2025 | 305 | 291 | 291 | 305 | 286 | 231,397 |
| November 26, 2025 | 280 | 297.5 | 297.5 | 302 | 280 | 2.74M |