262.50
+1(+0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 263 | 262.5 | 262.5 | 264 | 261.1 | 43,564 |
| February 19, 2026 | 261 | 261.5 | 261.5 | 263 | 260.91 | 58,796 |
| February 18, 2026 | 261 | 261 | 261 | 261 | 253.5 | 48,406 |
| February 17, 2026 | 260 | 257.5 | 257.5 | 262.5 | 257 | 23,803 |
| February 16, 2026 | 253.5 | 261 | 261 | 263.5 | 253.25 | 60,267 |
| February 13, 2026 | 261 | 256 | 256 | 262 | 256 | 52,203 |
| February 12, 2026 | 260.5 | 260 | 260 | 263.5 | 252.5 | 201,382 |
| February 11, 2026 | 255 | 256 | 256 | 259 | 253 | 199,549 |
| February 10, 2026 | 251 | 255 | 255 | 257.9 | 251 | 61,866 |
| February 09, 2026 | 262 | 256.5 | 256.5 | 262 | 254.5 | 17,529 |
| February 06, 2026 | 262 | 258 | 258 | 262 | 253.75 | 200,267 |
| February 05, 2026 | 254 | 255 | 255 | 259.5 | 254 | 135,433 |
| February 04, 2026 | 246.5 | 253.5 | 253.5 | 253.5 | 246.5 | 89,199 |
| February 03, 2026 | 254 | 251 | 251 | 256 | 250 | 150,047 |
| February 02, 2026 | 255 | 255.5 | 255.5 | 256.28 | 236.5 | 225,145 |
| January 30, 2026 | 245 | 259 | 259 | 259.5 | 242.55 | 240,102 |
| January 29, 2026 | 234 | 245 | 245 | 245 | 234 | 131,663 |
| January 28, 2026 | 230.5 | 239.5 | 239.5 | 245 | 228.96 | 219,010 |
| January 27, 2026 | 226 | 229 | 229 | 230 | 223 | 86,205 |
| January 26, 2026 | 231.5 | 229.5 | 229.5 | 232.5 | 222.54 | 132,967 |
| January 23, 2026 | 226 | 226.5 | 226.5 | 227.18 | 219 | 63,561 |
| January 22, 2026 | 226 | 224.5 | 224.5 | 226 | 216.5 | 59,775 |
| January 21, 2026 | 224.5 | 225.5 | 225.5 | 225.5 | 214.5 | 42,322 |
| January 20, 2026 | 222.5 | 224 | 224 | 227.5 | 221 | 16,284 |
| January 19, 2026 | 229 | 223 | 223 | 229 | 222 | 39,528 |
| January 16, 2026 | 224.86 | 226 | 226 | 228 | 223 | 30,501 |
| January 15, 2026 | 222 | 227 | 227 | 227 | 220 | 18,720 |
| January 14, 2026 | 225 | 226 | 226 | 226.5 | 220.5 | 63,352 |
| January 13, 2026 | 211.5 | 227 | 227 | 227 | 210.26 | 70,477 |
| January 12, 2026 | 221 | 218 | 218 | 224 | 215.5 | 153,012 |
| January 09, 2026 | 220 | 220 | 220 | 228.31 | 218.4 | 156,141 |
| January 08, 2026 | 224 | 225 | 225 | 225 | 217 | 50,826 |
| January 07, 2026 | 230 | 224 | 224 | 230.15 | 218 | 164,749 |
| January 06, 2026 | 199.8 | 227 | 227 | 236 | 194.67 | 612,607 |
| January 05, 2026 | 187.6 | 195 | 195 | 208.5 | 187.6 | 72,814 |
| January 02, 2026 | 199.79 | 185 | 185 | 199.8 | 185 | 47,640 |
| December 31, 2025 | 189.6 | 195.2 | 195.2 | 199.6 | 189.6 | 114,757 |
| December 30, 2025 | 188.8 | 190 | 190 | 191 | 184 | 101,423 |
| December 29, 2025 | 190.6 | 183 | 183 | 193.2 | 183 | 23,277 |
| December 24, 2025 | 194.14 | 184 | 184 | 197.2 | 184 | 8,119 |
| December 23, 2025 | 195.4 | 194 | 194 | 195.4 | 187.4 | 8,573 |
| December 22, 2025 | 191 | 190 | 190 | 197.8 | 190 | 24,925 |
| December 19, 2025 | 189.41 | 192.2 | 192.2 | 195.6 | 189.41 | 7,476 |
| December 18, 2025 | 190.4 | 190.6 | 190.6 | 195.4 | 190.4 | 4,584 |
| December 17, 2025 | 195.39 | 190.6 | 190.6 | 199.4 | 190.6 | 2,012 |
| December 16, 2025 | 189.2 | 199.4 | 199.4 | 199.4 | 189.2 | 928 |
| December 15, 2025 | 191.1 | 190 | 190 | 197.2 | 190 | 11,840 |
| December 12, 2025 | 193.52 | 197 | 197 | 197 | 191.8 | 29,514 |
| December 11, 2025 | 192 | 190 | 190 | 193.6 | 190 | 9,640 |
| December 10, 2025 | 192 | 190 | 190 | 199 | 190 | 26,394 |
| December 09, 2025 | 194.79 | 196 | 196 | 199.8 | 194.79 | 10,654 |
| December 08, 2025 | 191.05 | 199.6 | 199.6 | 199.6 | 190.2 | 37,578 |
| December 05, 2025 | 190.2 | 190.2 | 190.2 | 197.6 | 190 | 23,570 |
| December 04, 2025 | 195.8 | 192 | 192 | 195.8 | 190 | 8,040 |
| December 03, 2025 | 190.2 | 195.8 | 195.8 | 196 | 190.2 | 4,214 |
| December 02, 2025 | 190 | 190.8 | 190.8 | 192.8 | 186.75 | 128,024 |
| December 01, 2025 | 184 | 189 | 189 | 192 | 184 | 70,449 |
| November 28, 2025 | 184.2 | 185 | 185 | 189.2 | 181.8 | 73,905 |
| November 27, 2025 | 192.4 | 184.4 | 184.4 | 193.6 | 182.27 | 78,522 |
| November 26, 2025 | 199.8 | 197.8 | 197.8 | 199.8 | 194.21 | 1,512 |