252.50
+2(+0.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 252.5 | 252.5 | 252.5 | 261.68 | 248.69 | 1.69M |
| February 19, 2026 | 248 | 250.5 | 250.5 | 294.5 | 244 | 2.25M |
| February 18, 2026 | 247 | 246.5 | 246.5 | 247.5 | 243.5 | 942,742 |
| February 17, 2026 | 244 | 246 | 246 | 246 | 240 | 600,968 |
| February 16, 2026 | 249 | 244 | 244 | 249 | 243 | 1.12M |
| February 13, 2026 | 245.5 | 247 | 247 | 247 | 237.5 | 1.38M |
| February 12, 2026 | 238.5 | 238.5 | 238.5 | 245 | 237 | 1.55M |
| February 11, 2026 | 231 | 237 | 237 | 238 | 228 | 1.32M |
| February 10, 2026 | 232 | 232 | 232 | 233.5 | 228.5 | 1.35M |
| February 09, 2026 | 231 | 231.5 | 231.5 | 232.5 | 226.5 | 640,509 |
| February 06, 2026 | 226 | 228.5 | 228.5 | 231 | 224.5 | 804,276 |
| February 05, 2026 | 230 | 226 | 226 | 230 | 224.5 | 1.28M |
| February 04, 2026 | 226.5 | 230 | 230 | 231 | 224.5 | 2.41M |
| February 03, 2026 | 230 | 226 | 226 | 231 | 225.5 | 992,421 |
| February 02, 2026 | 222.5 | 230 | 230 | 230 | 220 | 1.16M |
| January 30, 2026 | 222.5 | 223.5 | 223.5 | 226 | 222.5 | 1.69M |
| January 29, 2026 | 219.5 | 223.5 | 223.5 | 225.5 | 219.5 | 874,705 |
| January 28, 2026 | 217.5 | 220.5 | 220.5 | 225 | 217.5 | 451,315 |
| January 27, 2026 | 223.5 | 223 | 223 | 224 | 220 | 612,280 |
| January 26, 2026 | 227.5 | 222.5 | 222.5 | 227.5 | 222.5 | 884,061 |
| January 23, 2026 | 223 | 223.5 | 223.5 | 225.9 | 220.5 | 1.56M |
| January 22, 2026 | 220 | 223 | 223 | 225 | 216.5 | 1.17M |
| January 21, 2026 | 224.5 | 216 | 216 | 224.5 | 212.5 | 4.59M |
| January 20, 2026 | 231 | 219 | 219 | 231 | 218.5 | 825,148 |
| January 19, 2026 | 220 | 222 | 222 | 223.5 | 218.5 | 1.34M |
| January 16, 2026 | 214 | 224 | 224 | 224 | 214 | 1.31M |
| January 15, 2026 | 218 | 222 | 222 | 224 | 217.35 | 602,509 |
| January 14, 2026 | 219 | 217 | 217 | 219 | 215 | 665,592 |
| January 13, 2026 | 230.5 | 217 | 217 | 230.5 | 216 | 752,874 |
| January 12, 2026 | 229.5 | 223.5 | 223.5 | 230 | 221.98 | 4.19M |
| January 09, 2026 | 227.5 | 228 | 228 | 229 | 220.5 | 6.51M |
| January 08, 2026 | 227.5 | 227 | 227 | 228.5 | 224 | 781,459 |
| January 07, 2026 | 224 | 226.5 | 226.5 | 227 | 221 | 669,915 |
| January 06, 2026 | 222 | 224 | 224 | 226 | 219.5 | 938,565 |
| January 05, 2026 | 219.5 | 220 | 220 | 220 | 215 | 4.57M |
| January 02, 2026 | 223.5 | 216.5 | 216.5 | 223.5 | 213 | 658,693 |
| December 31, 2025 | 222.5 | 222 | 222 | 223.5 | 220 | 429,374 |
| December 30, 2025 | 224 | 222.5 | 222.5 | 224 | 220.5 | 411,720 |
| December 29, 2025 | 225.5 | 222 | 222 | 225.5 | 219 | 1.24M |
| December 24, 2025 | 215.5 | 223.5 | 223.5 | 227 | 215.5 | 139,416 |
| December 23, 2025 | 225.5 | 226 | 226 | 226 | 222.5 | 531,856 |
| December 22, 2025 | 222 | 224.5 | 224.5 | 224.5 | 220 | 6.52M |
| December 19, 2025 | 225.5 | 223.5 | 223.5 | 225.5 | 221 | 1.45M |
| December 18, 2025 | 213.5 | 225 | 225 | 225 | 213.5 | 1.51M |
| December 17, 2025 | 220.5 | 222 | 222 | 225 | 218.5 | 1.9M |
| December 16, 2025 | 220.5 | 220.5 | 220.5 | 221.5 | 217 | 1.79M |
| December 15, 2025 | 216 | 221.5 | 221.5 | 221.5 | 213 | 1.22M |
| December 12, 2025 | 215 | 214.5 | 214.5 | 219.5 | 214 | 1.52M |
| December 11, 2025 | 216 | 213.5 | 213.5 | 218 | 211 | 2.5M |
| December 10, 2025 | 226.5 | 216.5 | 216.5 | 226.5 | 216.5 | 1.78M |
| December 09, 2025 | 226.5 | 219.5 | 219.5 | 226.5 | 215.62 | 3.72M |
| December 08, 2025 | 219 | 217.5 | 217.5 | 219.18 | 216 | 1.18M |
| December 05, 2025 | 220 | 218.5 | 218.5 | 224 | 217.5 | 2.45M |
| December 04, 2025 | 225.5 | 220 | 220 | 225.5 | 216 | 1.83M |
| December 03, 2025 | 226 | 215.5 | 215.5 | 226 | 214 | 2.81M |
| December 02, 2025 | 220 | 218 | 218 | 222 | 215 | 1.26M |
| December 01, 2025 | 224.5 | 220.5 | 220.5 | 225 | 217 | 2M |
| November 28, 2025 | 224 | 224.5 | 224.5 | 226 | 222.05 | 703,479 |
| November 27, 2025 | 220 | 222 | 222 | 223 | 217 | 680,008 |
| November 26, 2025 | 213 | 217.5 | 217.5 | 217.5 | 211 | 1.03M |