235.00
+2(+0.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 232 | 235 | 235 | 238.5 | 231.6 | 363,764 |
| February 19, 2026 | 238 | 233 | 233 | 238 | 227.5 | 345,257 |
| February 18, 2026 | 230 | 236 | 236 | 237.5 | 230 | 555,342 |
| February 17, 2026 | 229 | 234 | 234 | 234.5 | 229 | 374,081 |
| February 16, 2026 | 233.52 | 230.5 | 230.5 | 234.5 | 230 | 447,534 |
| February 13, 2026 | 234.4 | 233 | 233 | 237.5 | 228 | 456,152 |
| February 12, 2026 | 230.5 | 233 | 233 | 237.5 | 230.5 | 384,519 |
| February 11, 2026 | 237 | 236 | 236 | 238 | 235 | 560,851 |
| February 10, 2026 | 230 | 236 | 236 | 237 | 230 | 492,952 |
| February 09, 2026 | 233 | 233 | 233 | 234.5 | 227.5 | 460,045 |
| February 06, 2026 | 229.94 | 228 | 228 | 233 | 226.5 | 613,516 |
| February 05, 2026 | 229 | 228.5 | 228.5 | 233 | 226.94 | 714,777 |
| February 04, 2026 | 230 | 229.5 | 229.5 | 231.11 | 226.5 | 617,344 |
| February 03, 2026 | 230 | 227.5 | 227.5 | 232.5 | 227 | 714,262 |
| February 02, 2026 | 224 | 230 | 230 | 231 | 218.5 | 553,247 |
| January 30, 2026 | 225.5 | 225.5 | 225.5 | 228.5 | 223 | 348,379 |
| January 29, 2026 | 228 | 225 | 225 | 228 | 223.5 | 501,313 |
| January 28, 2026 | 226.5 | 226.5 | 226.5 | 227.5 | 224.9 | 712,337 |
| January 27, 2026 | 221.5 | 226 | 226 | 227 | 221 | 2.13M |
| January 26, 2026 | 222.5 | 223.5 | 223.5 | 225 | 218.5 | 2.31M |
| January 23, 2026 | 224 | 223 | 223 | 226.5 | 222.5 | 805,089 |
| January 22, 2026 | 226.97 | 223.5 | 223.5 | 229 | 223 | 728,403 |
| January 21, 2026 | 221.5 | 221.5 | 221.5 | 224 | 219 | 683,500 |
| January 20, 2026 | 221.43 | 222.5 | 222.5 | 225.5 | 217.5 | 797,401 |
| January 19, 2026 | 225 | 222 | 222 | 226.5 | 222 | 445,519 |
| January 16, 2026 | 227 | 228 | 228 | 229 | 224.99 | 393,428 |
| January 15, 2026 | 226.56 | 226.5 | 226.5 | 229.5 | 224 | 548,392 |
| January 14, 2026 | 229 | 224 | 224 | 231 | 222 | 782,617 |
| January 13, 2026 | 226.5 | 225.5 | 225.5 | 230.5 | 225.17 | 1.31M |
| January 12, 2026 | 228 | 226.5 | 226.5 | 230 | 224.95 | 535,688 |
| January 09, 2026 | 225 | 227.5 | 227.5 | 228.44 | 225 | 722,173 |
| January 08, 2026 | 230.5 | 226 | 226 | 231 | 226 | 4.8M |
| January 07, 2026 | 223.5 | 229.5 | 229.5 | 229.5 | 220 | 4.68M |
| January 06, 2026 | 219 | 223 | 223 | 223.5 | 217.5 | 3.94M |
| January 05, 2026 | 216.5 | 217 | 217 | 219 | 212.5 | 748,279 |
| January 02, 2026 | 215 | 213 | 213 | 218.5 | 211 | 791,149 |
| December 31, 2025 | 214 | 213 | 213 | 215 | 213 | 207,542 |
| December 30, 2025 | 219.35 | 215 | 215 | 221 | 214 | 311,751 |
| December 29, 2025 | 217.5 | 214.5 | 214.5 | 219.5 | 214.5 | 256,942 |
| December 24, 2025 | 217.42 | 217.5 | 217.5 | 218.5 | 217.33 | 196,605 |
| December 23, 2025 | 219.5 | 217.5 | 217.5 | 221 | 216 | 409,545 |
| December 22, 2025 | 215 | 219 | 219 | 220 | 215 | 842,147 |
| December 19, 2025 | 216.5 | 215 | 215 | 220 | 214 | 507,095 |
| December 18, 2025 | 213 | 216 | 216 | 217 | 212.37 | 379,907 |
| December 17, 2025 | 215.44 | 214 | 214 | 218.5 | 213.84 | 746,941 |
| December 16, 2025 | 215 | 214.5 | 214.5 | 219.5 | 208 | 3.83M |
| December 15, 2025 | 208.5 | 210 | 210 | 215.5 | 208.5 | 722,019 |
| December 12, 2025 | 211 | 209.5 | 209.5 | 213.5 | 208.12 | 684,746 |
| December 11, 2025 | 221 | 208 | 208 | 221 | 206.5 | 5.26M |
| December 10, 2025 | 217 | 213.5 | 213.5 | 221.5 | 209.5 | 1.52M |
| December 09, 2025 | 204.5 | 210 | 210 | 211 | 204.5 | 2.9M |
| December 08, 2025 | 206 | 207.5 | 207.5 | 210.5 | 201.5 | 4.54M |
| December 05, 2025 | 203 | 203.5 | 203.5 | 208.5 | 200 | 2.67M |
| December 04, 2025 | 200.3 | 204 | 204 | 206 | 198.2 | 4.04M |
| December 03, 2025 | 204.08 | 203.5 | 203.5 | 206.5 | 200 | 761,732 |
| December 02, 2025 | 205.5 | 203 | 203 | 209.5 | 200.5 | 462,686 |
| December 01, 2025 | 206 | 205 | 205 | 209.5 | 205 | 3.59M |
| November 28, 2025 | 205 | 208 | 208 | 208.5 | 205 | 631,040 |
| November 27, 2025 | 204 | 206 | 206 | 206.5 | 201 | 391,343 |
| November 26, 2025 | 203.78 | 204.5 | 204.5 | 207 | 198.2 | 352,025 |