252.50
+7.5(+3.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 241 | 252.5 | 252.5 | 257 | 241 | 194,623 |
| February 19, 2026 | 246 | 245 | 245 | 255 | 245 | 205,399 |
| February 18, 2026 | 259.5 | 250.5 | 250.5 | 259.5 | 244 | 137,355 |
| February 17, 2026 | 262.5 | 248 | 248 | 262.5 | 245 | 233,332 |
| February 16, 2026 | 258.5 | 249.5 | 249.5 | 262 | 247 | 221,058 |
| February 13, 2026 | 247.5 | 258.5 | 258.5 | 262 | 238.5 | 861,109 |
| February 12, 2026 | 244.5 | 241 | 241 | 247.5 | 232 | 556,561 |
| February 11, 2026 | 246 | 235.5 | 235.5 | 246 | 232 | 98,056 |
| February 10, 2026 | 246 | 238 | 238 | 246.5 | 233 | 270,259 |
| February 09, 2026 | 233.5 | 236 | 236 | 240 | 231.5 | 315,447 |
| February 06, 2026 | 231 | 233.5 | 233.5 | 239 | 228 | 169,170 |
| February 05, 2026 | 247.5 | 232 | 232 | 247.5 | 231 | 239,464 |
| February 04, 2026 | 243.5 | 237.5 | 237.5 | 243.5 | 231.5 | 169,692 |
| February 03, 2026 | 245 | 233.5 | 233.5 | 245 | 233 | 287,948 |
| February 02, 2026 | 241 | 238 | 238 | 241 | 228.61 | 458,640 |
| January 30, 2026 | 233 | 236 | 236 | 238.75 | 230.16 | 364,783 |
| January 29, 2026 | 242 | 235 | 235 | 242 | 233.5 | 224,372 |
| January 28, 2026 | 241 | 237.5 | 237.5 | 245.5 | 237.5 | 336,795 |
| January 27, 2026 | 245.5 | 243 | 243 | 256 | 242.5 | 193,577 |
| January 26, 2026 | 261 | 245.5 | 245.5 | 261 | 244 | 256,296 |
| January 23, 2026 | 258.5 | 250 | 250 | 258.5 | 248 | 273,374 |
| January 22, 2026 | 268.5 | 257 | 257 | 268.5 | 251 | 532,519 |
| January 21, 2026 | 268 | 255 | 255 | 268 | 252 | 171,458 |
| January 20, 2026 | 262.5 | 256 | 256 | 263.5 | 250 | 334,498 |
| January 19, 2026 | 266 | 259.5 | 259.5 | 266.5 | 258.77 | 347,944 |
| January 16, 2026 | 270 | 268 | 268 | 270 | 261 | 350,126 |
| January 15, 2026 | 253 | 263.5 | 263.5 | 263.5 | 250.5 | 389,905 |
| January 14, 2026 | 252 | 253 | 253 | 257.5 | 242.5 | 770,264 |
| January 13, 2026 | 246.5 | 246.5 | 246.5 | 250 | 240.5 | 308,989 |
| January 12, 2026 | 243 | 245 | 245 | 249 | 242 | 202,444 |
| January 09, 2026 | 240 | 243 | 243 | 244.5 | 239 | 344,411 |
| January 08, 2026 | 230.5 | 237 | 237 | 239.5 | 223 | 568,826 |
| January 07, 2026 | 254 | 231.5 | 231.5 | 254 | 231.5 | 1.11M |
| January 06, 2026 | 258 | 246.5 | 246.5 | 262.5 | 245.5 | 1.53M |
| January 05, 2026 | 274 | 267 | 267 | 274 | 258.5 | 274,766 |
| January 02, 2026 | 266.5 | 264.5 | 264.5 | 266.5 | 261 | 159,459 |
| December 31, 2025 | 272.5 | 265.5 | 265.5 | 272.5 | 261 | 47,895 |
| December 30, 2025 | 268.5 | 265 | 265 | 270 | 264 | 138,134 |
| December 29, 2025 | 265.25 | 268.5 | 268.5 | 270 | 260.5 | 117,908 |
| December 24, 2025 | 267 | 267.5 | 267.5 | 271.5 | 265 | 46,254 |
| December 23, 2025 | 267 | 267 | 267 | 270.5 | 265.5 | 105,009 |
| December 22, 2025 | 272.5 | 268 | 268 | 272.5 | 261 | 170,911 |
| December 19, 2025 | 267.5 | 263.5 | 263.5 | 270 | 262 | 226,495 |
| December 18, 2025 | 265 | 266.5 | 266.5 | 268 | 256 | 265,262 |
| December 17, 2025 | 257.02 | 260 | 260 | 262 | 252.5 | 393,666 |
| December 16, 2025 | 251.28 | 257.5 | 257.5 | 259 | 251.28 | 350,319 |
| December 15, 2025 | 255.5 | 255.5 | 255.5 | 260 | 251 | 173,343 |
| December 12, 2025 | 250 | 253.5 | 253.5 | 255.5 | 250 | 70,786 |
| December 11, 2025 | 248.01 | 250.5 | 250.5 | 256 | 247 | 230,681 |
| December 10, 2025 | 248.5 | 248 | 248 | 251.5 | 246 | 202,027 |
| December 09, 2025 | 258.5 | 250 | 250 | 258.5 | 248 | 233,868 |
| December 08, 2025 | 267 | 248 | 248 | 267 | 248 | 354,075 |
| December 05, 2025 | 256 | 256 | 256 | 258.5 | 253 | 168,329 |
| December 04, 2025 | 251.5 | 255 | 255 | 258 | 251.5 | 370,306 |
| December 03, 2025 | 253 | 255 | 255 | 261.5 | 253 | 283,248 |
| December 02, 2025 | 256 | 260.5 | 260.5 | 265 | 251 | 469,487 |
| December 01, 2025 | 263.5 | 256.5 | 256.5 | 271.5 | 253.5 | 481,604 |
| November 28, 2025 | 272.5 | 263 | 263 | 272.5 | 257 | 273,032 |
| November 27, 2025 | 257 | 260.5 | 260.5 | 270 | 252.5 | 1.1M |
| November 26, 2025 | 267.25 | 261.5 | 261.5 | 270 | 256 | 1.26M |