294.00
-6.5(-2.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 296.28 | 294 | 294 | 303.5 | 290 | 50,778 |
| February 19, 2026 | 297.11 | 300.5 | 300.5 | 300.5 | 295.32 | 102,773 |
| February 18, 2026 | 296.5 | 297 | 297 | 299.5 | 290 | 88,992 |
| February 17, 2026 | 291.5 | 293 | 293 | 298 | 291.46 | 116,126 |
| February 16, 2026 | 291 | 291 | 291 | 296.5 | 288.87 | 170,244 |
| February 13, 2026 | 292.87 | 291.5 | 291.5 | 296 | 285 | 160,956 |
| February 12, 2026 | 294.09 | 294.5 | 294.5 | 297 | 289.5 | 186,005 |
| February 11, 2026 | 296.17 | 292 | 292 | 299.5 | 290.1 | 96,185 |
| February 10, 2026 | 296.46 | 292 | 292 | 298 | 291.86 | 226,080 |
| February 09, 2026 | 292.34 | 294 | 294 | 297.5 | 286.91 | 179,624 |
| February 06, 2026 | 287.75 | 289.5 | 289.5 | 293 | 283.5 | 98,625 |
| February 05, 2026 | 291.5 | 289 | 289 | 293 | 289 | 133,469 |
| February 04, 2026 | 287.55 | 289 | 289 | 291 | 283.5 | 263,983 |
| February 03, 2026 | 288 | 288.51 | 288.51 | 293 | 285.5 | 247,614 |
| February 02, 2026 | 291.93 | 290 | 290 | 294.5 | 281.5 | 230,465 |
| January 30, 2026 | 299.5 | 292 | 292 | 299.5 | 291.79 | 133,635 |
| January 29, 2026 | 299.44 | 295.5 | 295.5 | 300.01 | 293.5 | 174,322 |
| January 28, 2026 | 295.9 | 297 | 297 | 299.5 | 291.5 | 273,674 |
| January 27, 2026 | 297.7 | 295 | 295 | 298.5 | 292 | 67,659 |
| January 26, 2026 | 298 | 293 | 293 | 300 | 290.92 | 186,227 |
| January 23, 2026 | 303 | 295.5 | 295.5 | 303 | 293.5 | 130,076 |
| January 22, 2026 | 299.29 | 299 | 299 | 301.28 | 294 | 129,394 |
| January 21, 2026 | 296.32 | 298.5 | 298.5 | 301 | 292.5 | 105,316 |
| January 20, 2026 | 293.5 | 293 | 293 | 296.5 | 291.5 | 108,228 |
| January 19, 2026 | 297.5 | 297.5 | 297.5 | 299 | 292 | 167,049 |
| January 16, 2026 | 296.44 | 298 | 298 | 299 | 293 | 312,174 |
| January 15, 2026 | 293.6 | 296.5 | 296.5 | 297.5 | 291.5 | 111,748 |
| January 14, 2026 | 302.66 | 300 | 300 | 307 | 295 | 149,811 |
| January 13, 2026 | 302.12 | 300 | 300 | 305 | 296 | 166,399 |
| January 12, 2026 | 292.67 | 302 | 302 | 304 | 292 | 205,164 |
| January 09, 2026 | 291.87 | 292.5 | 292.5 | 298 | 291.87 | 1.17M |
| January 08, 2026 | 298 | 293 | 293 | 298.5 | 290.7 | 328,463 |
| January 07, 2026 | 300 | 296 | 296 | 300 | 294.5 | 87,815 |
| January 06, 2026 | 297.77 | 295.68 | 295 | 303.5 | 295.68 | 392,388 |
| January 05, 2026 | 300 | 297 | 297 | 300 | 291.5 | 185,605 |
| January 02, 2026 | 286.96 | 290.5 | 290.5 | 295.5 | 286.95 | 120,779 |
| December 31, 2025 | 288 | 283.5 | 283.5 | 288 | 283.5 | 36,104 |
| December 30, 2025 | 286.44 | 284.5 | 284.5 | 288.36 | 283.5 | 34,046 |
| December 29, 2025 | 280.89 | 286 | 286 | 288.74 | 280.89 | 176,250 |
| December 24, 2025 | 286.49 | 282.5 | 282.5 | 289 | 281.19 | 29,583 |
| December 23, 2025 | 286.44 | 285.5 | 285.5 | 293 | 285 | 47,722 |
| December 22, 2025 | 289.73 | 289 | 289 | 290.5 | 285 | 70,856 |
| December 19, 2025 | 286.44 | 290 | 290 | 290 | 284.32 | 155,671 |
| December 18, 2025 | 282.05 | 286 | 286 | 286 | 280.5 | 99,806 |
| December 17, 2025 | 283.52 | 286 | 286 | 287 | 283.52 | 145,243 |
| December 16, 2025 | 282.26 | 282 | 282 | 287.5 | 277.91 | 139,910 |
| December 15, 2025 | 280 | 286.75 | 286.75 | 289.5 | 280 | 144,822 |
| December 12, 2025 | 286.05 | 290 | 290 | 290 | 284.65 | 82,408 |
| December 11, 2025 | 286.58 | 284 | 284 | 292.5 | 283 | 174,627 |
| December 10, 2025 | 285.5 | 287 | 287 | 290 | 280.5 | 37,620 |
| December 09, 2025 | 288.13 | 286 | 286 | 290 | 282.5 | 50,350 |
| December 08, 2025 | 284.2 | 288 | 288 | 290 | 282.35 | 49,163 |
| December 05, 2025 | 282.84 | 287 | 287 | 290 | 282.84 | 98,700 |
| December 04, 2025 | 283.5 | 284 | 284 | 287.5 | 283.5 | 145,316 |
| December 03, 2025 | 287.57 | 285.5 | 285.5 | 288 | 282 | 340,149 |
| December 02, 2025 | 285 | 287 | 287 | 287.5 | 283.42 | 85,790 |
| December 01, 2025 | 282.5 | 287.5 | 287.5 | 287.5 | 277.5 | 204,177 |
| November 28, 2025 | 282.5 | 285 | 285 | 285 | 281 | 123,065 |
| November 27, 2025 | 282.5 | 282 | 282 | 283 | 277.5 | 159,802 |
| November 26, 2025 | 281.12 | 282 | 282 | 283 | 280.5 | 98,789 |