282.00
-1(-0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 284.42 | 282 | 282 | 284.42 | 280 | 39,568 |
| February 19, 2026 | 282 | 283 | 283 | 286 | 278.47 | 30,946 |
| February 18, 2026 | 276.66 | 280 | 280 | 282 | 276.66 | 14,443 |
| February 17, 2026 | 276.66 | 276 | 276 | 280.61 | 276 | 17,498 |
| February 16, 2026 | 280.74 | 276 | 276 | 281.35 | 276 | 25,059 |
| February 13, 2026 | 276 | 276 | 276 | 282 | 276 | 6,066 |
| February 12, 2026 | 280 | 278 | 278 | 280 | 276 | 38,090 |
| February 11, 2026 | 276 | 277 | 277 | 282 | 274 | 16,773 |
| February 10, 2026 | 276 | 279 | 279 | 282 | 276 | 12,287 |
| February 09, 2026 | 276.59 | 279 | 279 | 282.8 | 276 | 14,749 |
| February 06, 2026 | 282 | 279 | 279 | 282 | 276 | 28,714 |
| February 05, 2026 | 278 | 279 | 279 | 282 | 276 | 5,301 |
| February 04, 2026 | 282 | 280 | 280 | 282 | 276 | 25,511 |
| February 03, 2026 | 282 | 279 | 279 | 282 | 274 | 61,088 |
| February 02, 2026 | 270 | 277 | 277 | 281.84 | 270 | 14,800 |
| January 30, 2026 | 274 | 274 | 274 | 276 | 270 | 89,779 |
| January 29, 2026 | 272.6 | 275 | 275 | 276 | 272.6 | 33,322 |
| January 28, 2026 | 271.6 | 275 | 275 | 276 | 270 | 23,033 |
| January 27, 2026 | 272 | 274 | 274 | 277.99 | 272 | 39,129 |
| January 26, 2026 | 272.08 | 272 | 272 | 277.27 | 272 | 129,819 |
| January 23, 2026 | 274.68 | 274 | 272 | 276 | 272 | 103,930 |
| January 22, 2026 | 273.76 | 274 | 274 | 276 | 272 | 33,591 |
| January 21, 2026 | 271.62 | 274 | 274 | 276 | 271.62 | 12,375 |
| January 20, 2026 | 277.92 | 273 | 273 | 277.92 | 270 | 20,364 |
| January 19, 2026 | 280 | 272 | 272 | 280 | 270 | 164,482 |
| January 16, 2026 | 276 | 276 | 276 | 278 | 272 | 51,503 |
| January 15, 2026 | 272 | 275 | 275 | 280 | 272 | 120,558 |
| January 14, 2026 | 271.92 | 275.01 | 275.01 | 276 | 270 | 27,903 |
| January 13, 2026 | 271.38 | 270 | 270 | 274.98 | 270 | 8,279 |
| January 12, 2026 | 278 | 273 | 273 | 278 | 270 | 20,237 |
| January 09, 2026 | 272 | 274 | 274 | 278 | 270 | 68,229 |
| January 08, 2026 | 270 | 270 | 270 | 277.08 | 266 | 35,452 |
| January 07, 2026 | 272.35 | 270 | 270 | 274 | 269.2 | 12,631 |
| January 06, 2026 | 268 | 272 | 272 | 274 | 268 | 32,237 |
| January 05, 2026 | 268 | 271 | 271 | 274 | 268 | 51,601 |
| January 02, 2026 | 268 | 272 | 272 | 276 | 268 | 28,023 |
| December 31, 2025 | 271.6 | 273 | 273 | 276 | 270 | 5,069 |
| December 30, 2025 | 270 | 272 | 272 | 274 | 268 | 13,414 |
| December 29, 2025 | 272.6 | 272 | 272 | 275.99 | 270 | 42,562 |
| December 24, 2025 | 271.32 | 272 | 272 | 275.59 | 270 | 30,393 |
| December 23, 2025 | 270.64 | 276 | 276 | 276 | 270 | 20,300 |
| December 22, 2025 | 270 | 276 | 276 | 276 | 270 | 22,130 |
| December 19, 2025 | 270.49 | 272 | 272 | 274.96 | 268 | 29,672 |
| December 18, 2025 | 270 | 272 | 272 | 278 | 268 | 158,633 |
| December 17, 2025 | 275 | 276 | 276 | 279.34 | 274 | 67,846 |
| December 16, 2025 | 275.56 | 276 | 276 | 280 | 274 | 37,747 |
| December 15, 2025 | 270 | 274 | 274 | 280 | 270 | 60,525 |
| December 12, 2025 | 268 | 270 | 270 | 282 | 268 | 68,519 |
| December 11, 2025 | 272 | 268 | 268 | 280 | 268 | 22,757 |
| December 10, 2025 | 268 | 272 | 272 | 280 | 268 | 145,936 |
| December 09, 2025 | 270 | 273 | 273 | 274.84 | 268 | 8,666 |
| December 08, 2025 | 270 | 277 | 277 | 286 | 268 | 4,609 |
| December 05, 2025 | 277.5 | 274 | 274 | 277.5 | 270.88 | 8,500 |
| December 04, 2025 | 278 | 275 | 275 | 278 | 270 | 7,093 |
| December 03, 2025 | 275.08 | 277 | 277 | 280.09 | 275.08 | 11,343 |
| December 02, 2025 | 273.36 | 271 | 271 | 276 | 271 | 438 |
| December 01, 2025 | 274.59 | 271 | 271 | 274.59 | 268.34 | 5,482 |
| November 28, 2025 | 271 | 271 | 271 | 271 | 271 | 0 |
| November 27, 2025 | 268.34 | 271 | 271 | 271 | 268.34 | 2,000 |
| November 26, 2025 | 266.96 | 270 | 270 | 270 | 266.96 | 601 |