278.35
+14.45(+5.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 274.1 | 278.35 | 278.35 | 278.35 | 274.1 | 160 |
| February 19, 2026 | 264.4 | 263.9 | 263.9 | 264.4 | 263.9 | 100 |
| February 18, 2026 | 272 | 273.55 | 273.55 | 273.55 | 267 | 3,011 |
| February 17, 2026 | 262 | 271.85 | 271.85 | 271.85 | 262 | 68 |
| February 16, 2026 | 257 | 258.9 | 258.9 | 258.9 | 257 | 1,331 |
| February 13, 2026 | 229.4 | 261.3 | 261.3 | 262.7 | 229.4 | 3,706 |
| February 12, 2026 | 245.3 | 225.45 | 225.45 | 245.8 | 225.45 | 289 |
| February 11, 2026 | 251.8 | 242.95 | 242.95 | 251.8 | 242.6 | 139,614 |
| February 10, 2026 | 263.2 | 265.9 | 265.9 | 265.9 | 263.2 | 2,000 |
| February 09, 2026 | 264 | 264.2 | 264.2 | 265.2 | 264 | 1,158 |
| February 06, 2026 | 243.6 | 257.55 | 257.55 | 257.55 | 243.6 | 149,571 |
| February 05, 2026 | 256.7 | 250 | 250 | 256.7 | 250 | 100 |
| February 04, 2026 | 285.9 | 271.5 | 271.5 | 285.9 | 271.1 | 6,457 |
| February 03, 2026 | 286.75 | 286.75 | 286.75 | 286.75 | 286.75 | 0 |
| February 02, 2026 | 296 | 303.5 | 303.5 | 303.5 | 296 | 502 |
| January 30, 2026 | 310 | 310.65 | 310.65 | 316.3 | 310 | 982 |
| January 29, 2026 | 328.2 | 310.15 | 310.15 | 328.2 | 310.15 | 125 |
| January 28, 2026 | 337.6 | 331.2 | 331.2 | 337.8 | 331.2 | 1,750 |
| January 27, 2026 | 340.9 | 334.3 | 334.3 | 340.9 | 334.3 | 450 |
| January 26, 2026 | 340.45 | 340.45 | 340.45 | 340.45 | 340.45 | 0 |
| January 23, 2026 | 350.3 | 350.3 | 350.3 | 350.3 | 350.3 | 0 |
| January 22, 2026 | 370.1 | 364.35 | 364.35 | 370.1 | 364.35 | 2,564 |
| January 21, 2026 | 370.85 | 370.85 | 370.85 | 370.85 | 370.85 | 0 |
| January 20, 2026 | 374.4 | 375.7 | 375.7 | 375.7 | 373.4 | 117 |
| January 19, 2026 | 376.3 | 376.3 | 376.3 | 376.3 | 376.3 | 0 |
| January 16, 2026 | 395.4 | 390.6 | 390.6 | 395.4 | 388.4 | 3,270 |
| January 15, 2026 | 409.3 | 401.05 | 401.05 | 409.3 | 400 | 30 |
| January 14, 2026 | 423.7 | 423.7 | 423.7 | 423.7 | 423.7 | 0 |
| January 13, 2026 | 396.5 | 405.2 | 405.2 | 405.2 | 395.8 | 2,889 |
| January 12, 2026 | 399.3 | 399.3 | 399.3 | 399.3 | 399.3 | 0 |
| January 09, 2026 | 397.4 | 391.95 | 391.95 | 399.2 | 391.95 | 10,592 |
| January 08, 2026 | 401.5 | 401.5 | 401.5 | 401.5 | 401.5 | 0 |
| January 07, 2026 | 395.85 | 395.85 | 395.85 | 395.85 | 395.85 | 0 |
| January 06, 2026 | 409.6 | 404.15 | 404.15 | 409.6 | 404.15 | 1,032 |
| January 05, 2026 | 400.7 | 409.4 | 409.4 | 409.4 | 400 | 129 |
| January 02, 2026 | 349.8 | 349.8 | 349.8 | 349.8 | 349.8 | 2,374 |
| December 31, 2025 | 376.25 | 376.25 | 376.25 | 376.25 | 376.25 | 0 |
| December 30, 2025 | 380.6 | 382.05 | 382.05 | 382.05 | 380.6 | 2 |
| December 29, 2025 | 387.5 | 378.8 | 378.8 | 387.5 | 378.8 | 256 |
| December 24, 2025 | 388.8 | 388.8 | 388.8 | 388.8 | 388.8 | 0 |
| December 23, 2025 | 389.15 | 389.15 | 389.15 | 389.15 | 389.15 | 0 |
| December 22, 2025 | 405.3 | 410.2 | 410.2 | 410.2 | 405.3 | 542 |
| December 19, 2025 | 399.9 | 399.3 | 399.3 | 399.9 | 399.3 | 500 |
| December 18, 2025 | 410 | 406.15 | 406.15 | 410 | 406.15 | 1,000 |
| December 17, 2025 | 410.15 | 410.15 | 410.15 | 410.15 | 410.15 | 0 |
| December 16, 2025 | 404 | 413.45 | 413.45 | 413.45 | 404 | 912 |
| December 15, 2025 | 420.2 | 420.2 | 420.2 | 420.2 | 420.2 | 0 |
| December 12, 2025 | 435.15 | 435.15 | 435.15 | 435.15 | 435.15 | 0 |
| December 11, 2025 | 440.3 | 425.65 | 425.65 | 441 | 425.65 | 2,412 |
| December 10, 2025 | 450.5 | 449.25 | 449.25 | 450.5 | 449.25 | 2 |
| December 09, 2025 | 445.4 | 461.85 | 461.85 | 461.85 | 445.4 | 912 |
| December 08, 2025 | 451.5 | 451.5 | 451.5 | 451.5 | 451.5 | 0 |
| December 05, 2025 | 439.75 | 439.75 | 439.75 | 439.75 | 439.75 | 0 |
| December 04, 2025 | 454.4 | 456.05 | 456.05 | 456.05 | 453.7 | 2,574 |
| December 03, 2025 | 449.2 | 449.2 | 449.2 | 449.2 | 449.2 | 0 |
| December 02, 2025 | 439.65 | 439.65 | 439.65 | 439.65 | 439.65 | 0 |
| December 01, 2025 | 436 | 423.95 | 423.95 | 436 | 423.95 | 1,258 |
| November 28, 2025 | 456.9 | 450.25 | 450.25 | 460.2 | 450.25 | 49 |
| November 27, 2025 | 446 | 438.85 | 438.85 | 446 | 438.85 | 859 |
| November 26, 2025 | 426 | 425.25 | 425.25 | 426 | 425.25 | 2 |