284.00
+4(+1.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 280 | 284 | 284 | 284 | 276 | 222,477 |
| February 19, 2026 | 275 | 280 | 280 | 280 | 275 | 83,157 |
| February 18, 2026 | 278 | 278 | 278 | 280 | 276 | 259,022 |
| February 17, 2026 | 278 | 276 | 276 | 278 | 276 | 1.25M |
| February 16, 2026 | 278 | 276 | 276 | 278 | 274 | 497,792 |
| February 13, 2026 | 273.44 | 274 | 274 | 277.54 | 273.44 | 183,337 |
| February 12, 2026 | 275.04 | 274 | 274 | 278 | 274 | 146,636 |
| February 11, 2026 | 278 | 275 | 275 | 278 | 272 | 108,928 |
| February 10, 2026 | 272 | 276 | 276 | 280 | 272 | 448,322 |
| February 09, 2026 | 274 | 276 | 276 | 280 | 274 | 170,146 |
| February 06, 2026 | 272 | 272 | 272 | 278 | 272 | 77,419 |
| February 05, 2026 | 278 | 274 | 274 | 278 | 274 | 8,695 |
| February 04, 2026 | 277.8 | 274 | 274 | 278 | 274 | 119,222 |
| February 03, 2026 | 276.64 | 276 | 276 | 278 | 274 | 140,441 |
| February 02, 2026 | 272 | 274 | 274 | 278 | 272 | 25,146 |
| January 30, 2026 | 274 | 275 | 275 | 280 | 270 | 160,449 |
| January 29, 2026 | 276 | 275 | 275 | 276 | 270 | 1.95M |
| January 28, 2026 | 274.25 | 274 | 274 | 276 | 274 | 343,396 |
| January 27, 2026 | 276 | 273 | 273 | 276 | 272 | 246,237 |
| January 26, 2026 | 272.52 | 276 | 276 | 276 | 272.52 | 169,971 |
| January 23, 2026 | 270.51 | 272 | 272 | 274 | 269.82 | 1.09M |
| January 22, 2026 | 270 | 272 | 272 | 274 | 270 | 254,762 |
| January 21, 2026 | 266.95 | 268 | 268 | 272 | 266 | 275,958 |
| January 20, 2026 | 270 | 266 | 266 | 272 | 266 | 201,624 |
| January 19, 2026 | 272 | 270 | 270 | 276 | 270 | 153,558 |
| January 16, 2026 | 270.79 | 273.65 | 273.65 | 276 | 270.79 | 90,248 |
| January 15, 2026 | 272 | 272 | 272 | 276 | 268 | 2.22M |
| January 14, 2026 | 270.46 | 271 | 271 | 272 | 268 | 303,641 |
| January 13, 2026 | 268.58 | 268 | 268 | 272 | 268 | 412,868 |
| January 12, 2026 | 270 | 268 | 268 | 270 | 266 | 174,555 |
| January 09, 2026 | 269.67 | 270 | 270 | 270 | 266.56 | 205,522 |
| January 08, 2026 | 266 | 269 | 269 | 270 | 266 | 100,443 |
| January 07, 2026 | 266 | 268 | 268 | 270 | 266 | 164,922 |
| January 06, 2026 | 264 | 266 | 268 | 272 | 264 | 516,989 |
| January 05, 2026 | 264 | 267 | 267 | 269.19 | 264 | 350,847 |
| January 02, 2026 | 264 | 267 | 267 | 268 | 264 | 289,239 |
| December 31, 2025 | 264 | 267 | 267 | 268 | 264 | 25,107 |
| December 30, 2025 | 268 | 266 | 266 | 270 | 264 | 136,285 |
| December 29, 2025 | 266 | 266 | 266 | 270 | 264 | 119,235 |
| December 24, 2025 | 266 | 267 | 267 | 270 | 262 | 55,530 |
| December 23, 2025 | 264 | 265 | 265 | 270 | 264 | 94,314 |
| December 22, 2025 | 270 | 267 | 267 | 270 | 264 | 388,660 |
| December 19, 2025 | 264 | 266 | 266 | 268 | 263 | 317,332 |
| December 18, 2025 | 264.54 | 266 | 266 | 268 | 264 | 497,243 |
| December 17, 2025 | 270 | 268 | 268 | 272 | 264 | 270,540 |
| December 16, 2025 | 270 | 268 | 268 | 270.84 | 264 | 4.38M |
| December 15, 2025 | 268.66 | 272 | 272 | 272.8 | 266 | 96,722 |
| December 12, 2025 | 269.12 | 268 | 268 | 272 | 266 | 552,318 |
| December 11, 2025 | 260 | 270 | 270 | 274.11 | 260 | 299,481 |
| December 10, 2025 | 264 | 268 | 268 | 272.1 | 264 | 126,142 |
| December 09, 2025 | 260 | 266.48 | 266.48 | 267.78 | 260 | 55,893 |
| December 08, 2025 | 260 | 264 | 264 | 270.08 | 260 | 33,609 |
| December 05, 2025 | 268 | 264 | 264 | 268 | 258.71 | 72,149 |
| December 04, 2025 | 267.29 | 263 | 263 | 267.29 | 258 | 68,273 |
| December 03, 2025 | 250 | 265 | 265 | 269.11 | 250 | 229,337 |
| December 02, 2025 | 251.36 | 247 | 247 | 251.36 | 244.3 | 80,124 |
| December 01, 2025 | 248 | 246 | 246 | 250.02 | 246 | 84,626 |
| November 28, 2025 | 246 | 251 | 251 | 254 | 246 | 11,619 |
| November 27, 2025 | 248.08 | 252 | 252 | 252.7 | 248 | 112,369 |
| November 26, 2025 | 248.08 | 251 | 251 | 254 | 248 | 381,772 |