266.00
+0.5(+0.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 260.5 | 266 | 266 | 269 | 260.5 | 919,772 |
| February 19, 2026 | 268.5 | 265.5 | 265.5 | 268.5 | 263 | 653,577 |
| February 18, 2026 | 269 | 266.5 | 266.5 | 270 | 264.86 | 981,838 |
| February 17, 2026 | 272 | 266 | 266 | 274 | 265.5 | 2.57M |
| February 16, 2026 | 271 | 271.5 | 271.5 | 277.5 | 268 | 2.22M |
| February 13, 2026 | 271.5 | 270.5 | 270.5 | 274.5 | 268.5 | 1.24M |
| February 12, 2026 | 281.5 | 271 | 271 | 285 | 271 | 3.44M |
| February 11, 2026 | 295 | 294.5 | 294.5 | 297.5 | 292.5 | 648,252 |
| February 10, 2026 | 299.5 | 295 | 295 | 299.5 | 295 | 2.23M |
| February 09, 2026 | 301 | 297.5 | 297.5 | 301.5 | 291.65 | 1.89M |
| February 06, 2026 | 304 | 298.5 | 298.5 | 305.5 | 298.5 | 669,500 |
| February 05, 2026 | 305 | 306.5 | 306.5 | 306.5 | 301 | 1.58M |
| February 04, 2026 | 301 | 305 | 305 | 307.5 | 299.18 | 1.42M |
| February 03, 2026 | 299 | 301.5 | 301.5 | 302 | 296 | 5.87M |
| February 02, 2026 | 289.5 | 297 | 297 | 297 | 288.5 | 4.52M |
| January 30, 2026 | 285.5 | 289.5 | 289.5 | 297.5 | 285.5 | 2.91M |
| January 29, 2026 | 280.5 | 285 | 285 | 287.05 | 277.35 | 3.62M |
| January 28, 2026 | 282 | 283.5 | 283.5 | 286.5 | 278.5 | 2.04M |
| January 27, 2026 | 280 | 281 | 281 | 282 | 275.5 | 1.85M |
| January 26, 2026 | 270.5 | 278 | 278 | 278 | 264 | 2.03M |
| January 23, 2026 | 269 | 265 | 265 | 270.5 | 264 | 625,393 |
| January 22, 2026 | 267 | 269.5 | 269.5 | 272.5 | 265.5 | 880,307 |
| January 21, 2026 | 269 | 269.5 | 269.5 | 272 | 266 | 1.64M |
| January 20, 2026 | 273 | 271 | 271 | 277.5 | 268.5 | 2.94M |
| January 19, 2026 | 274.5 | 277 | 277 | 279 | 271.5 | 1.63M |
| January 16, 2026 | 273 | 273.5 | 273.5 | 280.5 | 273 | 988,293 |
| January 15, 2026 | 260 | 275 | 275 | 275 | 260 | 1.46M |
| January 14, 2026 | 263 | 260 | 260 | 264 | 253 | 3.15M |
| January 13, 2026 | 236 | 259.5 | 259.5 | 259.5 | 236 | 2.16M |
| January 12, 2026 | 238 | 236.5 | 236.5 | 241 | 234.5 | 2.03M |
| January 09, 2026 | 243.5 | 238 | 238 | 244 | 236 | 1.7M |
| January 08, 2026 | 244 | 243.5 | 243.5 | 247.5 | 233.5 | 5.54M |
| January 07, 2026 | 245 | 247 | 247 | 250 | 244.5 | 880,883 |
| January 06, 2026 | 242.5 | 246 | 246 | 246.5 | 240 | 771,172 |
| January 05, 2026 | 248 | 243 | 243 | 248 | 240 | 1.19M |
| January 02, 2026 | 256 | 245.5 | 245.5 | 256 | 244.65 | 722,498 |
| December 31, 2025 | 254 | 254 | 254 | 255.5 | 251.5 | 190,932 |
| December 30, 2025 | 256 | 252.5 | 252.5 | 256 | 250 | 110,198 |
| December 29, 2025 | 248 | 252 | 252 | 254 | 248 | 1.14M |
| December 24, 2025 | 252.5 | 252 | 252 | 254 | 250.5 | 400,989 |
| December 23, 2025 | 260 | 253 | 253 | 260 | 251 | 1.19M |
| December 22, 2025 | 259 | 257 | 257 | 264 | 251.5 | 933,403 |
| December 19, 2025 | 258 | 264 | 264 | 264 | 258 | 5.75M |
| December 18, 2025 | 252 | 262.5 | 262.5 | 262.5 | 252 | 1.57M |
| December 17, 2025 | 249 | 254 | 254 | 259.5 | 248.5 | 4.65M |
| December 16, 2025 | 244 | 247.85 | 247.85 | 248.5 | 243 | 201,509 |
| December 15, 2025 | 236.5 | 244.5 | 244.5 | 245 | 236.5 | 844,115 |
| December 12, 2025 | 243.5 | 242 | 242 | 243.5 | 238.5 | 688,050 |
| December 11, 2025 | 238 | 239.5 | 239.5 | 242 | 236.5 | 2.68M |
| December 10, 2025 | 245 | 243 | 243 | 245.5 | 240.06 | 1.55M |
| December 09, 2025 | 250 | 244 | 244 | 250 | 241 | 1.65M |
| December 08, 2025 | 250.5 | 247.5 | 247.5 | 252 | 245.5 | 678,965 |
| December 05, 2025 | 249 | 250 | 250 | 251 | 246 | 239,426 |
| December 04, 2025 | 243.5 | 247.5 | 247.5 | 248.5 | 243.5 | 728,254 |
| December 03, 2025 | 244 | 247.5 | 247.5 | 247.5 | 241 | 620,714 |
| December 02, 2025 | 242 | 245 | 245 | 245 | 240 | 1.82M |
| December 01, 2025 | 238.5 | 241.5 | 241.5 | 242 | 237 | 2.64M |
| November 28, 2025 | 233 | 240 | 240 | 241 | 233 | 907,250 |
| November 27, 2025 | 233 | 236 | 236 | 238 | 232.5 | 715,291 |
| November 26, 2025 | 238.5 | 233.5 | 233.5 | 238.5 | 231 | 734,803 |