266.50
-4(-1.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 270.5 | 266.5 | 266.5 | 272 | 264.22 | 201,813 |
| February 19, 2026 | 270.5 | 270.5 | 270.5 | 272 | 268 | 77,780 |
| February 18, 2026 | 272 | 270.5 | 270.5 | 278 | 267.78 | 381,120 |
| February 17, 2026 | 272 | 272 | 272 | 275 | 270.01 | 141,171 |
| February 16, 2026 | 271.5 | 272 | 272 | 277 | 270 | 255,761 |
| February 13, 2026 | 270.5 | 271.5 | 271.5 | 272 | 270 | 74,382 |
| February 12, 2026 | 267 | 270.5 | 270.5 | 272 | 266.67 | 132,790 |
| February 11, 2026 | 263.5 | 270 | 270 | 270 | 262 | 217,784 |
| February 10, 2026 | 261 | 263.5 | 263.5 | 265 | 261 | 112,206 |
| February 09, 2026 | 257.5 | 261 | 261 | 262 | 257.5 | 230,656 |
| February 06, 2026 | 253 | 257.5 | 260 | 259.99 | 253 | 56,103 |
| February 05, 2026 | 254.62 | 255 | 255 | 259 | 252 | 374,782 |
| February 04, 2026 | 260.5 | 254.5 | 254.5 | 262.94 | 252 | 251,700 |
| February 03, 2026 | 262.6 | 260.5 | 260.5 | 263 | 258.24 | 716,497 |
| February 02, 2026 | 260.5 | 260.5 | 260.5 | 263 | 258 | 157,154 |
| January 30, 2026 | 260.5 | 261.5 | 261.5 | 263 | 259.06 | 125,604 |
| January 29, 2026 | 259 | 259 | 259 | 268 | 258 | 294,718 |
| January 28, 2026 | 258.5 | 259 | 259 | 260 | 257.07 | 855,182 |
| January 27, 2026 | 261 | 258.5 | 258.5 | 262 | 255 | 218,072 |
| January 26, 2026 | 255 | 261 | 261 | 262 | 251 | 205,308 |
| January 23, 2026 | 244 | 253 | 253 | 255 | 244 | 438,954 |
| January 22, 2026 | 226.5 | 244 | 244 | 245 | 226.5 | 346,680 |
| January 21, 2026 | 224 | 226.5 | 226.5 | 230 | 222 | 146,465 |
| January 20, 2026 | 230.5 | 224 | 224 | 233 | 222.1 | 375,343 |
| January 19, 2026 | 228.5 | 228 | 228 | 230 | 224.25 | 194,495 |
| January 16, 2026 | 229 | 227.69 | 227.69 | 230 | 227 | 42,388 |
| January 15, 2026 | 229.5 | 229 | 229 | 230 | 226 | 169,292 |
| January 14, 2026 | 227.5 | 229.5 | 229.5 | 232 | 226.6 | 453,381 |
| January 13, 2026 | 228.5 | 227.5 | 227.5 | 230 | 225 | 89,267 |
| January 12, 2026 | 228.5 | 228.5 | 228.5 | 230 | 223.26 | 189,210 |
| January 09, 2026 | 231 | 222 | 222 | 231 | 222 | 265,142 |
| January 08, 2026 | 231 | 231 | 231 | 231.88 | 229.2 | 101,191 |
| January 07, 2026 | 230.5 | 231 | 231 | 234 | 230 | 116,028 |
| January 06, 2026 | 233 | 230.5 | 230.5 | 234 | 228.1 | 207,213 |
| January 05, 2026 | 221.5 | 233 | 233 | 235 | 220.86 | 292,407 |
| January 02, 2026 | 221.5 | 221.5 | 221.5 | 223 | 220 | 126,309 |
| December 31, 2025 | 221.5 | 221.5 | 221.5 | 223 | 220.06 | 22,649 |
| December 30, 2025 | 224 | 216 | 216 | 224 | 216 | 31,791 |
| December 29, 2025 | 221.5 | 222 | 222 | 224 | 220.06 | 95,370 |
| December 24, 2025 | 220.5 | 221.5 | 221.5 | 222.63 | 219.11 | 78,868 |
| December 23, 2025 | 222.5 | 220.5 | 220.5 | 225 | 218 | 56,533 |
| December 22, 2025 | 221 | 222.5 | 222.5 | 227.83 | 221 | 125,220 |
| December 19, 2025 | 222.5 | 221.5 | 221.5 | 225 | 220.33 | 132,492 |
| December 18, 2025 | 222.5 | 222.5 | 222.5 | 225 | 222 | 195,392 |
| December 17, 2025 | 221 | 222.5 | 222.5 | 224.92 | 215.04 | 147,413 |
| December 16, 2025 | 230 | 221 | 221 | 230 | 220 | 160,151 |
| December 15, 2025 | 231 | 228.5 | 228.5 | 231.95 | 227 | 206,295 |
| December 12, 2025 | 231.5 | 231.54 | 231.54 | 232.22 | 230 | 42,666 |
| December 11, 2025 | 232.5 | 231.5 | 231.5 | 234.89 | 229 | 195,846 |
| December 10, 2025 | 228 | 232.5 | 232.5 | 234.85 | 226.2 | 403,889 |
| December 09, 2025 | 220 | 229 | 229 | 230 | 216 | 285,915 |
| December 08, 2025 | 220.5 | 220 | 220 | 220.98 | 213 | 379,248 |
| December 05, 2025 | 223 | 220.5 | 220.5 | 227 | 220.5 | 87,541 |
| December 04, 2025 | 230 | 223.5 | 223.5 | 231.48 | 223.22 | 112,081 |
| December 03, 2025 | 237.5 | 231 | 231 | 240 | 230.04 | 227,234 |
| December 02, 2025 | 242 | 238 | 238 | 242 | 231.52 | 272,979 |
| December 01, 2025 | 243.5 | 242 | 242 | 245 | 240 | 108,870 |
| November 28, 2025 | 249 | 243.5 | 243.5 | 249 | 242.18 | 59,680 |
| November 27, 2025 | 241.5 | 247.5 | 247.5 | 250 | 241.5 | 191,873 |
| November 26, 2025 | 242 | 241 | 241 | 242.48 | 240 | 228,734 |