293.00
+1(+0.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 292 | 293 | 293 | 293 | 291 | 797,249 |
| February 19, 2026 | 293 | 292 | 292 | 294 | 291.25 | 5.27M |
| February 18, 2026 | 295 | 296 | 296 | 296 | 294 | 1.06M |
| February 17, 2026 | 295 | 294 | 294 | 296 | 293 | 3.83M |
| February 16, 2026 | 297 | 295 | 295 | 300 | 295 | 628,596 |
| February 13, 2026 | 297 | 298 | 298 | 298 | 297 | 1.35M |
| February 12, 2026 | 298 | 297 | 297 | 298 | 296.89 | 124,591 |
| February 11, 2026 | 298 | 297 | 297 | 298.5 | 297 | 807,453 |
| February 10, 2026 | 300 | 298 | 298 | 300 | 297 | 1.47M |
| February 09, 2026 | 298 | 298 | 298 | 299 | 297 | 997,599 |
| February 06, 2026 | 297 | 297 | 297 | 299 | 297 | 284,800 |
| February 05, 2026 | 299 | 298 | 298 | 299 | 297 | 298,703 |
| February 04, 2026 | 298 | 297 | 297 | 299 | 297 | 529,375 |
| February 03, 2026 | 300 | 299 | 299 | 300 | 296 | 3.98M |
| February 02, 2026 | 296 | 298 | 298 | 299 | 295 | 1.34M |
| January 30, 2026 | 296 | 296 | 296 | 297 | 295 | 1.85M |
| January 29, 2026 | 295 | 296 | 296 | 296.99 | 295 | 172,127 |
| January 28, 2026 | 294 | 294 | 294 | 297.5 | 294 | 1.05M |
| January 27, 2026 | 293 | 296 | 296 | 298 | 293 | 3.89M |
| January 26, 2026 | 292 | 293 | 293 | 294 | 292 | 944,595 |
| January 23, 2026 | 292 | 292 | 292 | 293 | 292 | 1.41M |
| January 22, 2026 | 295 | 293 | 293 | 300 | 291 | 13M |
| January 21, 2026 | 218 | 221 | 221 | 221 | 214 | 214,680 |
| January 20, 2026 | 211 | 209 | 209 | 214 | 205 | 99,084 |
| January 19, 2026 | 218 | 211 | 211 | 224 | 208 | 220,634 |
| January 16, 2026 | 216 | 219 | 219 | 219 | 213.2 | 88,469 |
| January 15, 2026 | 221 | 215 | 215 | 221 | 215 | 77,276 |
| January 14, 2026 | 226 | 217 | 217 | 226 | 217 | 221,430 |
| January 13, 2026 | 209 | 228 | 228 | 228 | 209 | 212,735 |
| January 12, 2026 | 218 | 211 | 211 | 218 | 210 | 195,122 |
| January 09, 2026 | 210 | 211 | 211 | 218 | 209.78 | 299,921 |
| January 08, 2026 | 227 | 214 | 214 | 227 | 214 | 90,401 |
| January 07, 2026 | 228 | 218 | 218 | 229 | 216 | 380,919 |
| January 06, 2026 | 227 | 227 | 227 | 227 | 221 | 517,613 |
| January 05, 2026 | 228 | 224 | 224 | 235 | 219 | 133,605 |
| January 02, 2026 | 230 | 226 | 226 | 230 | 224 | 126,879 |
| December 31, 2025 | 227.97 | 225 | 225 | 234 | 225 | 92,272 |
| December 30, 2025 | 229 | 230 | 230 | 232 | 225 | 207,097 |
| December 29, 2025 | 221 | 227 | 227 | 228 | 215 | 161,453 |
| December 24, 2025 | 222 | 217 | 217 | 222 | 216.7 | 19,606 |
| December 23, 2025 | 218 | 220 | 220 | 221.36 | 214.15 | 148,778 |
| December 22, 2025 | 208 | 217 | 217 | 218 | 208 | 503,354 |
| December 19, 2025 | 212 | 213 | 213 | 216 | 210 | 257,870 |
| December 18, 2025 | 217 | 212 | 212 | 217 | 208.4 | 76,299 |
| December 17, 2025 | 208 | 208 | 208 | 213 | 206 | 48,537 |
| December 16, 2025 | 216 | 208 | 208 | 216 | 207.2 | 155,010 |
| December 15, 2025 | 212 | 209 | 209 | 215 | 206 | 203,099 |
| December 12, 2025 | 212.18 | 210 | 210 | 213 | 208 | 216,804 |
| December 11, 2025 | 207.28 | 209 | 209 | 216 | 205 | 413,434 |
| December 10, 2025 | 206 | 206 | 206 | 209 | 204 | 151,034 |
| December 09, 2025 | 213 | 205 | 205 | 213 | 204 | 83,462 |
| December 08, 2025 | 212 | 207 | 207 | 212 | 204.35 | 107,769 |
| December 05, 2025 | 211 | 209 | 209 | 213 | 208.35 | 52,173 |
| December 04, 2025 | 213 | 211 | 211 | 215 | 207 | 266,378 |
| December 03, 2025 | 207 | 207 | 207 | 212 | 203 | 63,432 |
| December 02, 2025 | 210 | 210 | 210 | 218 | 207 | 403,290 |
| December 01, 2025 | 213 | 215 | 215 | 220 | 211 | 120,977 |
| November 28, 2025 | 207 | 213 | 213 | 215 | 202.56 | 222,335 |
| November 27, 2025 | 209 | 207 | 207 | 209 | 199.28 | 214,731 |
| November 26, 2025 | 199.08 | 206 | 206 | 208 | 198 | 115,558 |