238.50
+3(+1.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 237.5 | 238.5 | 238.5 | 240 | 234 | 1.37M |
| February 19, 2026 | 239 | 235.5 | 235.5 | 239 | 233.75 | 1.06M |
| February 18, 2026 | 234.5 | 238 | 238 | 241 | 234.5 | 654,530 |
| February 17, 2026 | 240 | 239.5 | 239.5 | 240 | 234.5 | 1.43M |
| February 16, 2026 | 241.5 | 238 | 238 | 244 | 237.5 | 750,691 |
| February 13, 2026 | 237.5 | 240 | 240 | 242 | 235.55 | 264,438 |
| February 12, 2026 | 245 | 241 | 241 | 245.5 | 240.5 | 404,317 |
| February 11, 2026 | 242 | 242.5 | 242.5 | 244.5 | 237.5 | 412,216 |
| February 10, 2026 | 239.5 | 241 | 241 | 242.5 | 236.15 | 311,924 |
| February 09, 2026 | 243 | 239.5 | 239.5 | 243 | 236.68 | 470,029 |
| February 06, 2026 | 239.5 | 236.5 | 236.5 | 239.5 | 229.5 | 250,184 |
| February 05, 2026 | 238.47 | 234 | 234 | 240 | 232 | 528,280 |
| February 04, 2026 | 230 | 236 | 236 | 237 | 229 | 1.39M |
| February 03, 2026 | 225.5 | 230 | 230 | 230.5 | 225.5 | 260,518 |
| February 02, 2026 | 234.5 | 229.5 | 229.5 | 234.5 | 225.5 | 266,434 |
| January 30, 2026 | 230 | 229 | 229 | 231.5 | 228 | 836,124 |
| January 29, 2026 | 232 | 230 | 230 | 234 | 229 | 404,807 |
| January 28, 2026 | 237.5 | 230.5 | 230.5 | 237.5 | 230.5 | 714,825 |
| January 27, 2026 | 241 | 232.5 | 232.5 | 272.27 | 231.36 | 756,286 |
| January 26, 2026 | 238.5 | 236 | 236 | 240 | 234.5 | 263,577 |
| January 23, 2026 | 244 | 238.5 | 238.5 | 244 | 236.5 | 271,271 |
| January 22, 2026 | 236.5 | 239.5 | 239.5 | 241 | 233 | 903,275 |
| January 21, 2026 | 233 | 232 | 232 | 234.5 | 226 | 1.87M |
| January 20, 2026 | 227.5 | 226.5 | 226.5 | 230.5 | 224 | 409,996 |
| January 19, 2026 | 236.5 | 229 | 229 | 236.5 | 226 | 309,702 |
| January 16, 2026 | 239.5 | 236.5 | 236.5 | 239.5 | 234.5 | 322,310 |
| January 15, 2026 | 234.5 | 237 | 237 | 237 | 229 | 460,793 |
| January 14, 2026 | 231.5 | 230.5 | 230.5 | 231.5 | 227 | 475,675 |
| January 13, 2026 | 235 | 228.5 | 228.5 | 235 | 224 | 371,186 |
| January 12, 2026 | 234.5 | 229.5 | 229.5 | 234.5 | 227.5 | 168,616 |
| January 09, 2026 | 227 | 231 | 231 | 232 | 227 | 551,580 |
| January 08, 2026 | 224.96 | 229.5 | 229.5 | 230 | 223.5 | 637,422 |
| January 07, 2026 | 222.5 | 225 | 225 | 229 | 222.5 | 358,983 |
| January 06, 2026 | 220.5 | 223.5 | 223.5 | 224.5 | 218.5 | 1.3M |
| January 05, 2026 | 223 | 222.5 | 222.5 | 229 | 216.5 | 475,689 |
| January 02, 2026 | 222.5 | 222 | 222 | 222.5 | 216 | 290,918 |
| December 31, 2025 | 225.5 | 218 | 218 | 225.5 | 217.5 | 114,233 |
| December 30, 2025 | 217 | 219.5 | 219.5 | 220.5 | 217 | 314,140 |
| December 29, 2025 | 220 | 217.5 | 217.5 | 220 | 215.5 | 216,319 |
| December 24, 2025 | 214 | 216.5 | 216.5 | 218.5 | 213 | 135,322 |
| December 23, 2025 | 217.5 | 213.5 | 213.5 | 217.5 | 212.5 | 403,480 |
| December 22, 2025 | 212 | 214 | 214 | 215 | 211.5 | 273,408 |
| December 19, 2025 | 218 | 213 | 213 | 218 | 212 | 592,678 |
| December 18, 2025 | 215.5 | 214.5 | 214.5 | 216 | 211.5 | 357,389 |
| December 17, 2025 | 208.5 | 212.5 | 212.5 | 214.5 | 208.5 | 446,170 |
| December 16, 2025 | 211 | 212 | 212 | 214 | 211 | 416,409 |
| December 15, 2025 | 212 | 211 | 211 | 213.5 | 207.5 | 358,041 |
| December 12, 2025 | 207.5 | 213.5 | 213.5 | 215 | 206 | 340,855 |
| December 11, 2025 | 202.5 | 206.5 | 206.5 | 206.5 | 202.5 | 415,753 |
| December 10, 2025 | 209.5 | 203.5 | 203.5 | 209.5 | 202 | 544,259 |
| December 09, 2025 | 206.5 | 204.5 | 204.5 | 209.5 | 204 | 512,889 |
| December 08, 2025 | 208.5 | 207 | 207 | 212.5 | 205.5 | 590,577 |
| December 05, 2025 | 209 | 210.5 | 210.5 | 215.5 | 209 | 494,280 |
| December 04, 2025 | 205 | 208 | 208 | 210 | 203.1 | 847,638 |
| December 03, 2025 | 201 | 206.5 | 206.5 | 206.5 | 201 | 565,403 |
| December 02, 2025 | 203 | 201 | 201 | 205.5 | 201 | 406,712 |
| December 01, 2025 | 202 | 203 | 203 | 205.5 | 200 | 624,207 |
| November 28, 2025 | 199.2 | 202.5 | 202.5 | 204 | 198 | 610,721 |
| November 27, 2025 | 196.8 | 198.4 | 198.4 | 198.8 | 193.8 | 295,324 |
| November 26, 2025 | 191.2 | 194 | 194 | 195.6 | 191.2 | 354,917 |