274.80
+2.40001(+0.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 272.8 | 274.8 | 274.8 | 276.6 | 272.6 | 28.49M |
| February 19, 2026 | 272.4 | 272.4 | 272.4 | 274 | 271.1 | 16.86M |
| February 18, 2026 | 273.6 | 271.7 | 271.7 | 274.9 | 271.7 | 16.73M |
| February 17, 2026 | 270 | 275.3 | 275.3 | 275.4 | 270 | 12.59M |
| February 16, 2026 | 269.7 | 269.6 | 269.6 | 272.1 | 268.7 | 10.64M |
| February 13, 2026 | 270.4 | 268.6 | 268.6 | 270.9 | 266.2 | 13.65M |
| February 12, 2026 | 270 | 269 | 269 | 274.6 | 268.4 | 31.12M |
| February 11, 2026 | 265.9 | 267.4 | 267.4 | 268.4 | 264.3 | 19.28M |
| February 10, 2026 | 263.3 | 265.8 | 265.8 | 266.8 | 261.7 | 31.3M |
| February 09, 2026 | 268.1 | 263.1 | 263.1 | 270.3 | 257.6 | 24.68M |
| February 06, 2026 | 265.5 | 267.2 | 267.2 | 268.6 | 265.2 | 13.93M |
| February 05, 2026 | 271.2 | 266.6 | 266.6 | 271.7 | 264.5 | 27.51M |
| February 04, 2026 | 270 | 271.9 | 271.9 | 275.5 | 269.25 | 19.52M |
| February 03, 2026 | 269.4 | 269 | 269 | 271.4 | 266.7 | 19.53M |
| February 02, 2026 | 263.8 | 267.6 | 267.6 | 268.2 | 263.6 | 15.64M |
| January 30, 2026 | 266.2 | 265.1 | 265.1 | 266.9 | 263.6 | 13.91M |
| January 29, 2026 | 266.2 | 265.7 | 265.7 | 266.7 | 263.7 | 11.14M |
| January 28, 2026 | 261.6 | 264.8 | 264.8 | 266.1 | 261.4 | 21.44M |
| January 27, 2026 | 258.9 | 260.7 | 260.7 | 261.4 | 257.7 | 13.85M |
| January 26, 2026 | 260.8 | 256.9 | 256.9 | 261.6 | 256.9 | 18.56M |
| January 23, 2026 | 257.2 | 258.2 | 258.2 | 260.5 | 256.8 | 17.33M |
| January 22, 2026 | 263 | 258.1 | 258.1 | 265.6 | 257.8 | 28.82M |
| January 21, 2026 | 261.6 | 260.9 | 260.9 | 263.1 | 260 | 16.61M |
| January 20, 2026 | 265 | 262.3 | 262.3 | 265.3 | 261 | 27.6M |
| January 19, 2026 | 264 | 267.7 | 267.7 | 268.2 | 262.3 | 13.67M |
| January 16, 2026 | 266 | 265.8 | 265.8 | 266.81 | 264.3 | 32.37M |
| January 15, 2026 | 264.6 | 266.1 | 266.1 | 267.8 | 263.7 | 16.19M |
| January 14, 2026 | 260.7 | 263.6 | 263.6 | 263.6 | 259.1 | 17.1M |
| January 13, 2026 | 264.3 | 261 | 261 | 265.2 | 261 | 14.15M |
| January 12, 2026 | 266 | 263.7 | 263.7 | 266.6 | 263.1 | 16.13M |
| January 09, 2026 | 265 | 266.9 | 266.9 | 267.8 | 263.3 | 22.07M |
| January 08, 2026 | 262.6 | 265 | 265 | 265.6 | 262.1 | 9.33M |
| January 07, 2026 | 265.7 | 262 | 262 | 266.43 | 259.5 | 16.11M |
| January 06, 2026 | 268.1 | 265.6 | 265.6 | 269.4 | 264.76 | 13.59M |
| January 05, 2026 | 263.8 | 265.5 | 265.5 | 265.5 | 260 | 18.18M |
| January 02, 2026 | 261.7 | 262.4 | 262.4 | 264.5 | 260.7 | 9.83M |
| December 31, 2025 | 262.6 | 261.9 | 261.9 | 262.7 | 260.7 | 4.71M |
| December 30, 2025 | 259.3 | 262 | 262 | 262.5 | 258.9 | 18.55M |
| December 29, 2025 | 259 | 259 | 259 | 259.4 | 257.3 | 7.94M |
| December 24, 2025 | 259.3 | 257.8 | 257.8 | 259.3 | 257.2 | 3.01M |
| December 23, 2025 | 256.9 | 259.1 | 259.1 | 259.2 | 256.6 | 13.32M |
| December 22, 2025 | 254.8 | 256.4 | 256.4 | 256.5 | 254.3 | 8.64M |
| December 19, 2025 | 255.2 | 255.2 | 255.2 | 255.7 | 253.7 | 22.54M |
| December 18, 2025 | 254 | 255 | 255 | 257.12 | 252.1 | 16.56M |
| December 17, 2025 | 252.7 | 253.3 | 253.3 | 255.8 | 252.7 | 14.72M |
| December 16, 2025 | 249.8 | 252.7 | 252.7 | 258.75 | 248.9 | 17.72M |
| December 15, 2025 | 247.1 | 249.3 | 249.3 | 249.9 | 244.2 | 17.77M |
| December 12, 2025 | 248.7 | 245.9 | 245.9 | 249.6 | 245.8 | 9.37M |
| December 11, 2025 | 243.7 | 247 | 247 | 248.1 | 243 | 37.64M |
| December 10, 2025 | 245.5 | 242.1 | 242.1 | 245.7 | 241.1 | 30.28M |
| December 09, 2025 | 248.6 | 246.3 | 246.3 | 251 | 245.1 | 34.28M |
| December 08, 2025 | 248.5 | 249.5 | 249.5 | 251.2 | 247.5 | 32M |
| December 05, 2025 | 250.2 | 248.6 | 248.6 | 251.7 | 248 | 15.05M |
| December 04, 2025 | 250.5 | 250.5 | 250.5 | 251.1 | 248.6 | 20.6M |
| December 03, 2025 | 248.1 | 250 | 250 | 250.3 | 247 | 24.39M |
| December 02, 2025 | 244.8 | 248 | 248 | 248 | 244.5 | 12.38M |
| December 01, 2025 | 246.5 | 244.4 | 244.4 | 246.9 | 243.3 | 13.37M |
| November 28, 2025 | 247.4 | 246.9 | 246.9 | 247.5 | 245.7 | 11.63M |
| November 27, 2025 | 247.3 | 246.5 | 246.5 | 248.45 | 244.8 | 26.45M |
| November 26, 2025 | 241.7 | 245.5 | 245.5 | 246 | 238.5 | 37.67M |