216.30
+1.7(+0.79%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 215.35 | 216 | 216 | 216.3 | 215.35 | 370 |
| February 19, 2026 | 215.35 | 214.6 | 214.6 | 215.35 | 213.95 | 1,153 |
| February 18, 2026 | 213.3 | 215.35 | 215.35 | 215.85 | 213.3 | 2,522 |
| February 17, 2026 | 211.4 | 212.75 | 212.75 | 212.75 | 211.4 | 762 |
| February 16, 2026 | 210.9 | 210.75 | 210.75 | 211.25 | 210.75 | 308 |
| February 13, 2026 | 210.2 | 210.4 | 210.4 | 210.4 | 209.2 | 616 |
| February 12, 2026 | 211.3 | 209.4 | 209.4 | 211.3 | 209.25 | 3,194 |
| February 11, 2026 | 209.1 | 210.7 | 210.7 | 210.7 | 209.1 | 1,849 |
| February 10, 2026 | 209.25 | 208.3 | 208.3 | 209.25 | 208.05 | 1,804 |
| February 09, 2026 | 208.3 | 209.2 | 209.2 | 209.2 | 207.9 | 2,188 |
| February 06, 2026 | 206.85 | 208.85 | 208.85 | 208.85 | 206.55 | 8,476 |
| February 05, 2026 | 209.2 | 207.65 | 207.65 | 209.3 | 207.25 | 1,659 |
| February 04, 2026 | 208.9 | 209.8 | 209.8 | 210.9 | 208.9 | 3,168 |
| February 03, 2026 | 208.6 | 207.65 | 207.65 | 208.6 | 206.6 | 1,494 |
| February 02, 2026 | 205.7 | 208.65 | 208.65 | 208.65 | 205.7 | 1,465 |
| January 30, 2026 | 204.65 | 206.15 | 206.15 | 206.15 | 204.65 | 2,059 |
| January 29, 2026 | 205.65 | 204.95 | 204.95 | 206.6 | 204.95 | 3,229 |
| January 28, 2026 | 205.5 | 204.4 | 204.4 | 205.75 | 204.35 | 1,151 |
| January 27, 2026 | 205.1 | 205.4 | 205.4 | 206.1 | 205.1 | 1,440 |
| January 26, 2026 | 204.6 | 204.4 | 204.4 | 204.95 | 204.1 | 10,735 |
| January 23, 2026 | 204.55 | 204.05 | 204.05 | 204.75 | 203.7 | 4,546 |
| January 22, 2026 | 205.6 | 204.6 | 204.6 | 205.6 | 204.35 | 801 |
| January 21, 2026 | 203.5 | 203.95 | 203.95 | 204.4 | 203.15 | 2,843 |
| January 20, 2026 | 203.6 | 203.6 | 203.6 | 203.6 | 202.35 | 2,273 |
| January 19, 2026 | 205.15 | 204.75 | 204.75 | 205.35 | 204.6 | 2,262 |
| January 16, 2026 | 205.55 | 205.75 | 205.75 | 206.2 | 205.35 | 5,245 |
| January 15, 2026 | 205 | 205.95 | 205.95 | 206.15 | 204.9 | 4,180 |
| January 14, 2026 | 204.15 | 204.25 | 204.25 | 204.4 | 204.15 | 781 |
| January 13, 2026 | 203.65 | 203.8 | 203.8 | 204.05 | 203 | 2,601 |
| January 12, 2026 | 203 | 203.9 | 203.9 | 204 | 203 | 2,345 |
| January 09, 2026 | 202.75 | 203.55 | 203.55 | 203.55 | 202.75 | 3,656 |
| January 08, 2026 | 201.15 | 201.7 | 201.7 | 201.7 | 201.1 | 1,258 |
| January 07, 2026 | 202.55 | 201.85 | 201.85 | 202.55 | 201.7 | 59,419 |
| January 06, 2026 | 202.75 | 203.5 | 203.5 | 203.55 | 202.3 | 3,243 |
| January 05, 2026 | 201.55 | 200.8 | 200.8 | 202.45 | 200.5 | 1,048 |
| December 30, 2025 | 199 | 200 | 200 | 200 | 199 | 345 |
| December 29, 2025 | 199.28 | 198.64 | 198.64 | 199.28 | 198.26 | 1,165 |
| December 23, 2025 | 198.64 | 199.2 | 199.2 | 199.22 | 198.64 | 77 |
| December 22, 2025 | 198.18 | 198.74 | 198.74 | 198.74 | 198.06 | 352 |
| December 19, 2025 | 197.6 | 199.42 | 199.42 | 199.42 | 197.6 | 34,381 |
| December 18, 2025 | 197.1 | 198.04 | 198.04 | 198.04 | 197.1 | 88,409 |
| December 17, 2025 | 196.12 | 196.66 | 196.66 | 197.98 | 196.12 | 1,117 |
| December 16, 2025 | 194.2 | 194.68 | 194.68 | 194.68 | 194.2 | 1,082 |
| December 15, 2025 | 195.08 | 196.38 | 196.38 | 196.38 | 195.08 | 2,505 |
| December 12, 2025 | 196.2 | 194.82 | 194.82 | 196.2 | 194.82 | 290 |
| December 11, 2025 | 194.62 | 195.28 | 195.28 | 195.28 | 194.62 | 166 |
| December 10, 2025 | 194.34 | 194.42 | 194.42 | 194.5 | 193.98 | 316 |
| December 09, 2025 | 194.14 | 194.24 | 194.24 | 194.3 | 193.9 | 3,285 |
| December 08, 2025 | 194.5 | 193.96 | 193.96 | 194.5 | 193.96 | 14,305 |
| December 05, 2025 | 195.98 | 194.42 | 194.42 | 195.98 | 194.42 | 509 |
| December 04, 2025 | 194.46 | 195.76 | 195.76 | 195.76 | 194.46 | 5,934 |
| December 03, 2025 | 195.22 | 194.58 | 194.58 | 195.22 | 194.48 | 4,139 |
| December 02, 2025 | 194.9 | 194.9 | 194.9 | 194.9 | 194.9 | 5 |
| December 01, 2025 | 193.86 | 195.1 | 195.1 | 195.56 | 193.86 | 16,346 |
| November 28, 2025 | 194.48 | 194.96 | 194.96 | 194.96 | 194.46 | 525 |
| November 27, 2025 | 193.82 | 194.06 | 194.06 | 194.06 | 193.76 | 2,305 |
| November 26, 2025 | 192.56 | 194.4 | 194.4 | 194.4 | 192.56 | 3,612 |
| November 25, 2025 | 191.12 | 192.52 | 192.52 | 192.52 | 190.6 | 3,083 |
| November 24, 2025 | 191.44 | 191.22 | 191.22 | 191.66 | 190.9 | 4,925 |
| November 21, 2025 | 188.18 | 191.04 | 191.04 | 191.04 | 188.18 | 4,246 |