282.00
+4(+1.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 274.9 | 282 | 282 | 288 | 274.9 | 6,235 |
| February 19, 2026 | 276.52 | 278 | 278 | 280 | 268 | 82,768 |
| February 18, 2026 | 274.78 | 277 | 277 | 277 | 272 | 24,685 |
| February 17, 2026 | 274.96 | 274.05 | 274.05 | 278 | 270 | 42,944 |
| February 16, 2026 | 275.36 | 275 | 275 | 278 | 270 | 31,774 |
| February 13, 2026 | 271.62 | 272 | 272 | 278 | 271.62 | 3,854 |
| February 12, 2026 | 276.9 | 275 | 275 | 276.9 | 271.87 | 21,279 |
| February 11, 2026 | 278 | 279 | 279 | 279 | 274 | 10,776 |
| February 10, 2026 | 280 | 274 | 274 | 280 | 272 | 31,514 |
| February 09, 2026 | 272.76 | 278 | 278 | 282 | 272 | 13,953 |
| February 06, 2026 | 278.23 | 276 | 270 | 282 | 270 | 3,697 |
| February 05, 2026 | 282 | 278 | 278 | 282 | 270 | 5,417 |
| February 04, 2026 | 286 | 276 | 276 | 286 | 270 | 19,036 |
| February 03, 2026 | 276.6 | 272 | 272 | 286 | 272 | 30,410 |
| February 02, 2026 | 276 | 280 | 280 | 282 | 274 | 68,506 |
| January 30, 2026 | 281.1 | 279 | 279 | 281.1 | 275.23 | 8,994 |
| January 29, 2026 | 280 | 279 | 277.5 | 286 | 274 | 8,137 |
| January 28, 2026 | 280 | 276 | 276 | 284 | 276 | 103,633 |
| January 27, 2026 | 277 | 280 | 280 | 280 | 274 | 8,242 |
| January 26, 2026 | 280 | 276 | 276 | 280 | 270.26 | 46,043 |
| January 23, 2026 | 284 | 275 | 275 | 284 | 270.12 | 9,860 |
| January 22, 2026 | 279.25 | 277 | 277 | 279.67 | 270 | 3,895 |
| January 21, 2026 | 276.92 | 274 | 274 | 278 | 268.76 | 21,419 |
| January 20, 2026 | 268.61 | 270 | 270 | 270 | 266.08 | 5,416 |
| January 19, 2026 | 269.56 | 274 | 274 | 278 | 268.6 | 15,041 |
| January 16, 2026 | 278.43 | 280 | 280 | 282 | 270 | 4,127 |
| January 15, 2026 | 270 | 272.06 | 272.06 | 282 | 270 | 37,403 |
| January 14, 2026 | 272.45 | 276 | 276 | 278.57 | 272.45 | 4,477 |
| January 13, 2026 | 278.7 | 276 | 276 | 278.7 | 272.4 | 5,253 |
| January 12, 2026 | 274 | 276 | 276 | 282 | 274 | 17,670 |
| January 09, 2026 | 274.42 | 276 | 276 | 276 | 273.31 | 12,974 |
| January 08, 2026 | 272 | 273 | 273 | 275.8 | 272 | 7,791 |
| January 07, 2026 | 270 | 273 | 273 | 278 | 270 | 7,027 |
| January 06, 2026 | 277.8 | 276 | 276 | 277.8 | 274 | 12,597 |
| January 05, 2026 | 282 | 274 | 274 | 284 | 272 | 69,797 |
| January 02, 2026 | 274.86 | 268 | 268 | 282 | 266 | 9,344 |
| December 31, 2025 | 269.2 | 268 | 268 | 272 | 268 | 9,014 |
| December 30, 2025 | 268.67 | 268 | 268 | 268.68 | 268 | 2,528 |
| December 29, 2025 | 268.67 | 271 | 268.68 | 272.4 | 268.67 | 20,291 |
| December 24, 2025 | 268 | 273 | 273 | 273 | 268 | 8,097 |
| December 23, 2025 | 267.2 | 271 | 271 | 280 | 264 | 40,471 |
| December 22, 2025 | 267.12 | 276 | 276 | 276 | 264 | 27,062 |
| December 19, 2025 | 272.68 | 276 | 276 | 276 | 266 | 5,863 |
| December 18, 2025 | 266 | 272 | 272 | 272 | 266 | 6,731 |
| December 17, 2025 | 272 | 270 | 270 | 274.52 | 266 | 15,356 |
| December 16, 2025 | 272.14 | 270 | 270 | 272.14 | 264 | 9,099 |
| December 15, 2025 | 270.68 | 262 | 262 | 272 | 262 | 24,324 |
| December 12, 2025 | 268 | 264 | 264 | 272 | 264 | 862 |
| December 11, 2025 | 271.12 | 268 | 268 | 271.5 | 265.6 | 16,092 |
| December 10, 2025 | 268.9 | 270 | 270 | 272 | 262 | 10,141 |
| December 09, 2025 | 268.9 | 268 | 268 | 270 | 260 | 28,107 |
| December 08, 2025 | 266.9 | 262 | 262 | 268 | 257.5 | 72,294 |
| December 05, 2025 | 262.99 | 261 | 261 | 267.9 | 261 | 8,437 |
| December 04, 2025 | 262 | 264 | 264 | 268 | 262 | 17,936 |
| December 03, 2025 | 262.64 | 264 | 264 | 264 | 262 | 26,308 |
| December 02, 2025 | 256 | 262 | 262 | 264 | 256 | 5,860 |
| December 01, 2025 | 262 | 261 | 261 | 263.5 | 258.88 | 33,775 |
| November 28, 2025 | 256 | 259 | 259 | 260 | 252 | 24,144 |
| November 27, 2025 | 256.57 | 252 | 252 | 260 | 252 | 4,993 |
| November 26, 2025 | 256.53 | 256 | 256 | 257.21 | 255.23 | 7,036 |