327.50
-0.5(-0.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 330 | 327.5 | 327.5 | 330 | 325 | 15,909 |
| February 19, 2026 | 324 | 328 | 328 | 334 | 312.8 | 147,083 |
| February 18, 2026 | 326 | 323 | 323 | 326 | 314 | 62,909 |
| February 17, 2026 | 327 | 318 | 318 | 327 | 316 | 105,891 |
| February 16, 2026 | 325 | 325 | 325 | 338 | 313 | 56,562 |
| February 13, 2026 | 347 | 329 | 329 | 347 | 328 | 53,740 |
| February 12, 2026 | 320 | 333 | 333 | 353.75 | 320 | 173,539 |
| February 11, 2026 | 317 | 320 | 320 | 320 | 303.97 | 46,772 |
| February 10, 2026 | 318 | 312 | 312 | 318 | 302 | 65,023 |
| February 09, 2026 | 300 | 311 | 311 | 315 | 285 | 77,014 |
| February 06, 2026 | 281 | 300 | 300 | 300 | 271 | 73,309 |
| February 05, 2026 | 290 | 279 | 279 | 294 | 273 | 35,878 |
| February 04, 2026 | 299 | 290 | 290 | 300 | 290 | 31,120 |
| February 03, 2026 | 314 | 293 | 293 | 314 | 293 | 191,423 |
| February 02, 2026 | 303 | 305 | 305 | 309 | 295 | 80,640 |
| January 30, 2026 | 305 | 309 | 309 | 319 | 305 | 37,721 |
| January 29, 2026 | 290 | 315 | 315 | 322 | 290 | 245,085 |
| January 28, 2026 | 287 | 295 | 295 | 300 | 274 | 244,118 |
| January 27, 2026 | 290 | 275 | 275 | 290 | 275 | 65,176 |
| January 26, 2026 | 294 | 284 | 284 | 294 | 279 | 89,977 |
| January 23, 2026 | 290 | 285 | 285 | 290 | 278 | 62,895 |
| January 22, 2026 | 297 | 284 | 284 | 297 | 271 | 485,498 |
| January 21, 2026 | 281 | 284.5 | 284.5 | 291 | 278.13 | 45,895 |
| January 20, 2026 | 290 | 283 | 283 | 290 | 282.04 | 92,980 |
| January 19, 2026 | 290 | 285 | 285 | 290 | 275 | 243,502 |
| January 16, 2026 | 274 | 278 | 278 | 278 | 264 | 49,199 |
| January 15, 2026 | 271 | 273 | 273 | 273 | 268 | 24,738 |
| January 14, 2026 | 274 | 274 | 274 | 274 | 264 | 75,163 |
| January 13, 2026 | 274 | 270 | 270 | 274 | 266.24 | 41,564 |
| January 12, 2026 | 261 | 269 | 269 | 275 | 261 | 183,323 |
| January 09, 2026 | 257 | 265 | 265 | 265 | 255 | 72,822 |
| January 08, 2026 | 260 | 260 | 260 | 264.75 | 255 | 47,196 |
| January 07, 2026 | 261 | 260 | 260 | 265 | 257.52 | 42,319 |
| January 06, 2026 | 263.81 | 261 | 261 | 273 | 261 | 67,914 |
| January 05, 2026 | 261.08 | 269 | 269 | 269 | 256 | 105,907 |
| January 02, 2026 | 260 | 259.5 | 259.5 | 265 | 257.35 | 45,186 |
| December 31, 2025 | 263 | 269 | 269 | 269 | 260 | 69,485 |
| December 30, 2025 | 263 | 264 | 264 | 264 | 253.37 | 117,848 |
| December 29, 2025 | 247 | 256 | 256 | 264 | 247 | 199,156 |
| December 24, 2025 | 244 | 257 | 257 | 257 | 234 | 79,640 |
| December 23, 2025 | 244 | 236 | 236 | 245 | 235.67 | 181,061 |
| December 22, 2025 | 245 | 238 | 238 | 245 | 236 | 75,638 |
| December 19, 2025 | 234.99 | 240 | 240 | 248 | 234.99 | 146,891 |
| December 18, 2025 | 231.4 | 233 | 233 | 235 | 231.4 | 40,357 |
| December 17, 2025 | 231.09 | 233 | 233 | 235 | 230.31 | 34,493 |
| December 16, 2025 | 235 | 233 | 233 | 235 | 230 | 92,796 |
| December 15, 2025 | 228 | 238 | 238 | 241 | 228 | 33,025 |
| December 12, 2025 | 235.9 | 234 | 234 | 237.54 | 231 | 43,109 |
| December 11, 2025 | 237 | 232 | 232 | 238 | 231.3 | 11,688 |
| December 10, 2025 | 234.98 | 235 | 235 | 235 | 233 | 25,199 |
| December 09, 2025 | 234.9 | 234 | 234 | 237 | 230 | 44,291 |
| December 08, 2025 | 241 | 236 | 236 | 241 | 229 | 99,532 |
| December 05, 2025 | 225.3 | 241 | 241 | 241 | 225.3 | 155,120 |
| December 04, 2025 | 225 | 228 | 228 | 234 | 225 | 131,420 |
| December 03, 2025 | 220 | 229 | 229 | 230 | 216.93 | 324,399 |
| December 02, 2025 | 209 | 220 | 220 | 220 | 202.3 | 296,675 |
| December 01, 2025 | 198 | 210 | 210 | 215 | 198 | 209,361 |
| November 28, 2025 | 204 | 204 | 204 | 205.7 | 199.84 | 157,983 |
| November 27, 2025 | 200 | 195 | 195 | 200 | 195 | 2,033 |
| November 26, 2025 | 194.5 | 196 | 196 | 205 | 194.5 | 17,576 |