305.00
+1.5(+0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 303.16 | 305 | 305 | 309 | 302.2 | 206,347 |
| February 19, 2026 | 302.48 | 303.5 | 303.5 | 306 | 302.48 | 142,285 |
| February 18, 2026 | 301.5 | 305 | 305 | 305 | 300.19 | 210,571 |
| February 17, 2026 | 301.98 | 301 | 301 | 303 | 299 | 376,328 |
| February 16, 2026 | 300 | 301 | 301 | 303 | 299 | 208,724 |
| February 13, 2026 | 298 | 299 | 299 | 301 | 298 | 316,400 |
| February 12, 2026 | 301.02 | 297 | 297 | 303 | 297 | 195,869 |
| February 11, 2026 | 298.6 | 299 | 299 | 302 | 297 | 165,807 |
| February 10, 2026 | 301.35 | 299 | 299 | 303 | 297 | 156,812 |
| February 09, 2026 | 301.78 | 300 | 300 | 304 | 300 | 234,661 |
| February 06, 2026 | 299.9 | 302 | 302 | 303 | 297 | 198,498 |
| February 05, 2026 | 305 | 302 | 302 | 305 | 300 | 216,150 |
| February 04, 2026 | 305.52 | 310 | 305.75 | 311 | 305.52 | 140,523 |
| February 03, 2026 | 310.1 | 308 | 303.78 | 312 | 305.77 | 452,477 |
| February 02, 2026 | 307 | 309 | 304.76 | 311 | 306.49 | 300,091 |
| January 30, 2026 | 308 | 308 | 308 | 311 | 307.67 | 199,197 |
| January 29, 2026 | 309.5 | 308 | 308 | 310.55 | 307.92 | 238,682 |
| January 28, 2026 | 308.88 | 308 | 308 | 312 | 307 | 186,424 |
| January 27, 2026 | 309.3 | 308 | 308 | 311 | 308 | 95,688 |
| January 26, 2026 | 311 | 309 | 309 | 311 | 309 | 97,277 |
| January 23, 2026 | 309.5 | 309 | 309 | 311 | 309 | 116,176 |
| January 22, 2026 | 312 | 310 | 310 | 313 | 308.66 | 271,679 |
| January 21, 2026 | 306 | 308.5 | 308.5 | 310 | 306 | 148,428 |
| January 20, 2026 | 308.01 | 306 | 306 | 308.4 | 305 | 97,507 |
| January 19, 2026 | 308.28 | 309 | 309 | 310 | 307 | 250,766 |
| January 16, 2026 | 310.75 | 311 | 311 | 314 | 309.36 | 258,965 |
| January 15, 2026 | 312 | 312 | 312 | 312.47 | 309.71 | 129,229 |
| January 14, 2026 | 308.66 | 308 | 308 | 311 | 308 | 128,420 |
| January 13, 2026 | 309.5 | 310 | 310 | 311 | 307.97 | 161,534 |
| January 12, 2026 | 309.68 | 310 | 310 | 311 | 308.9 | 181,035 |
| January 09, 2026 | 309.47 | 310 | 310 | 311 | 305.81 | 220,977 |
| January 08, 2026 | 307 | 308 | 308 | 309 | 306 | 98,125 |
| January 07, 2026 | 308.68 | 307 | 307 | 310 | 306 | 110,987 |
| January 06, 2026 | 305.9 | 309 | 309 | 309 | 305.9 | 170,103 |
| January 05, 2026 | 306.5 | 305 | 305 | 308 | 303 | 456,543 |
| January 02, 2026 | 303.25 | 305 | 305 | 308 | 303.25 | 98,702 |
| December 31, 2025 | 306 | 305 | 305 | 306 | 302.6 | 120,601 |
| December 30, 2025 | 302.04 | 304 | 304 | 306 | 302.02 | 110,671 |
| December 29, 2025 | 304.35 | 302 | 302 | 305.35 | 301 | 321,968 |
| December 24, 2025 | 303.5 | 303 | 303 | 306 | 300.29 | 103,908 |
| December 23, 2025 | 302.89 | 303 | 303 | 305 | 301 | 164,922 |
| December 22, 2025 | 302.19 | 301 | 301 | 305 | 300 | 147,621 |
| December 19, 2025 | 304 | 304 | 304 | 304 | 301 | 262,808 |
| December 18, 2025 | 301.6 | 301 | 301 | 304 | 300 | 154,722 |
| December 17, 2025 | 300.95 | 300 | 300 | 303 | 300 | 191,895 |
| December 16, 2025 | 299.5 | 298 | 298 | 300 | 298 | 297,281 |
| December 15, 2025 | 298.75 | 300 | 300 | 303 | 298.75 | 580,278 |
| December 12, 2025 | 300 | 297 | 297 | 301 | 297 | 121,862 |
| December 11, 2025 | 298.04 | 298 | 298 | 299 | 296.2 | 125,242 |
| December 10, 2025 | 295.78 | 297 | 297 | 300 | 295.78 | 193,971 |
| December 09, 2025 | 297 | 298 | 298 | 300 | 297 | 65,317 |
| December 08, 2025 | 302 | 298 | 298 | 302 | 298 | 152,823 |
| December 05, 2025 | 301 | 299 | 299 | 302 | 297.57 | 178,391 |
| December 04, 2025 | 298.9 | 300 | 300 | 302 | 298.3 | 83,863 |
| December 03, 2025 | 298 | 298 | 298 | 301 | 298 | 102,521 |
| December 02, 2025 | 300 | 300 | 300 | 302 | 300 | 318,468 |
| December 01, 2025 | 300 | 300 | 300 | 302 | 298.84 | 236,367 |
| November 28, 2025 | 300 | 302 | 302 | 302 | 299.21 | 180,591 |
| November 27, 2025 | 299 | 300 | 300 | 301 | 299 | 85,166 |
| November 26, 2025 | 297.4 | 301 | 301 | 301 | 296.68 | 116,534 |