286.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 286 | 286 | 286 | 290 | 282 | 11,933 |
| February 19, 2026 | 286 | 286 | 286 | 288.68 | 283.7 | 4,857 |
| February 18, 2026 | 290 | 286 | 286 | 290 | 283.6 | 9,923 |
| February 17, 2026 | 288 | 286 | 286 | 293.49 | 282 | 26,181 |
| February 16, 2026 | 275 | 288 | 288 | 294 | 272 | 59,113 |
| February 13, 2026 | 275 | 275 | 275 | 278 | 273.71 | 7,074 |
| February 12, 2026 | 278 | 275 | 275 | 278 | 273.65 | 30,903 |
| February 11, 2026 | 285 | 275 | 275 | 286 | 270 | 60,678 |
| February 10, 2026 | 287 | 285 | 285 | 290 | 280 | 10,123 |
| February 09, 2026 | 294 | 287 | 287 | 298 | 284 | 19,911 |
| February 06, 2026 | 295 | 290 | 290 | 298 | 290 | 60,734 |
| February 05, 2026 | 298 | 295 | 295 | 306 | 290 | 31,365 |
| February 04, 2026 | 298 | 298 | 298 | 306 | 293.16 | 11,404 |
| February 03, 2026 | 298 | 296 | 296 | 306 | 294 | 47,300 |
| February 02, 2026 | 295 | 298 | 298 | 300 | 290 | 36,641 |
| January 30, 2026 | 295 | 295 | 295 | 298.5 | 290 | 17,380 |
| January 29, 2026 | 295 | 295 | 295 | 300 | 290 | 21,659 |
| January 28, 2026 | 295 | 295 | 295 | 300 | 290 | 41,036 |
| January 27, 2026 | 304 | 295 | 295 | 310 | 290 | 49,922 |
| January 26, 2026 | 305 | 304 | 304 | 310 | 298 | 11,885 |
| January 23, 2026 | 305 | 305 | 305 | 310 | 300 | 104,174 |
| January 22, 2026 | 305 | 305 | 305 | 310 | 300 | 35,798 |
| January 21, 2026 | 318 | 305 | 305 | 326 | 300 | 155,482 |
| January 20, 2026 | 337.49 | 318 | 318 | 337.49 | 310 | 284,579 |
| January 19, 2026 | 326 | 310 | 310 | 326 | 304 | 45,510 |
| January 16, 2026 | 313 | 321.49 | 321.49 | 326 | 306 | 42,402 |
| January 15, 2026 | 313 | 313 | 313 | 320 | 306 | 25,240 |
| January 14, 2026 | 313 | 319 | 319 | 319.49 | 306.57 | 48,139 |
| January 13, 2026 | 297 | 313 | 313 | 318.89 | 290 | 111,106 |
| January 12, 2026 | 304 | 297 | 297 | 304 | 290 | 568 |
| January 09, 2026 | 295.25 | 297 | 297 | 304 | 290 | 33,948 |
| January 08, 2026 | 297 | 297 | 297 | 299 | 293.96 | 7,716 |
| January 07, 2026 | 297 | 297 | 297 | 304 | 290 | 18,515 |
| January 06, 2026 | 297 | 297 | 297 | 302 | 293 | 23,996 |
| January 05, 2026 | 297 | 297 | 297 | 302.38 | 292.61 | 10,845 |
| January 02, 2026 | 297 | 297 | 297 | 303.97 | 292 | 2,407 |
| December 31, 2025 | 305 | 297 | 297 | 307 | 292 | 9,571 |
| December 30, 2025 | 292 | 305 | 305 | 307.89 | 292 | 22,060 |
| December 29, 2025 | 292 | 292.5 | 292.5 | 299.97 | 288.21 | 24,294 |
| December 24, 2025 | 292 | 292 | 292 | 299.97 | 292 | 226 |
| December 23, 2025 | 295 | 292 | 292 | 295.61 | 284.25 | 13,600 |
| December 22, 2025 | 299 | 295 | 295 | 302.36 | 290.5 | 6,975 |
| December 19, 2025 | 305 | 299 | 299 | 306 | 290.25 | 26,779 |
| December 18, 2025 | 305 | 305 | 305 | 310 | 296.21 | 14,486 |
| December 17, 2025 | 305 | 292 | 292 | 307 | 292 | 26,960 |
| December 16, 2025 | 305 | 305 | 305 | 310 | 300 | 17,485 |
| December 15, 2025 | 305 | 305 | 305 | 308 | 304.31 | 9,195 |
| December 12, 2025 | 305 | 305 | 305 | 309.98 | 304.25 | 39,267 |
| December 11, 2025 | 308 | 305 | 305 | 316 | 300 | 68,558 |
| December 10, 2025 | 308 | 308 | 308 | 314 | 306.41 | 25,979 |
| December 09, 2025 | 308 | 308 | 308 | 314 | 305.12 | 9,790 |
| December 08, 2025 | 308 | 308 | 308 | 316 | 300 | 30,241 |
| December 05, 2025 | 305 | 308 | 308 | 316 | 300 | 93,672 |
| December 04, 2025 | 305 | 305 | 305 | 310 | 301.67 | 68,340 |
| December 03, 2025 | 304 | 305 | 305 | 314 | 297 | 277,974 |
| December 02, 2025 | 293 | 286 | 286 | 296 | 284 | 14,358 |
| December 01, 2025 | 294 | 293 | 293 | 300 | 288 | 15,104 |
| November 28, 2025 | 294 | 294 | 294 | 294 | 288.02 | 10,850 |
| November 27, 2025 | 295 | 295 | 295 | 300 | 290 | 5,458 |
| November 26, 2025 | 295 | 294.4 | 294.4 | 295 | 294.4 | 6,636 |