224.00
+7(+3.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 219.59 | 224 | 224 | 224 | 217 | 48,118 |
| February 19, 2026 | 220 | 217 | 217 | 221 | 215 | 87,024 |
| February 18, 2026 | 220 | 221 | 221 | 222.85 | 213.7 | 74,669 |
| February 17, 2026 | 220 | 220 | 220 | 220 | 214 | 78,786 |
| February 16, 2026 | 210.63 | 220 | 220 | 220 | 210 | 201,128 |
| February 13, 2026 | 214 | 210 | 210 | 215 | 209 | 624,834 |
| February 12, 2026 | 210 | 210 | 210 | 213 | 206 | 344,614 |
| February 11, 2026 | 215 | 206 | 206 | 215 | 204 | 548,715 |
| February 10, 2026 | 207 | 208 | 208 | 211 | 194.5 | 275,456 |
| February 09, 2026 | 211 | 204 | 204 | 211.5 | 198 | 77,177 |
| February 06, 2026 | 214 | 210 | 210 | 215 | 204 | 127,262 |
| February 05, 2026 | 196.5 | 213 | 213 | 213 | 196.5 | 83,470 |
| February 04, 2026 | 195 | 201 | 201 | 204 | 195 | 29,118 |
| February 03, 2026 | 199.82 | 194 | 194 | 199.82 | 192.1 | 1.6M |
| February 02, 2026 | 200 | 198 | 198 | 200 | 194 | 143,742 |
| January 30, 2026 | 197.45 | 195 | 195 | 201 | 191.5 | 127,221 |
| January 29, 2026 | 180.5 | 191 | 191 | 198 | 180.5 | 38,994 |
| January 28, 2026 | 176 | 192 | 192 | 192 | 176 | 1.77M |
| January 27, 2026 | 184.5 | 179.5 | 179.5 | 184.5 | 178.5 | 30,866 |
| January 26, 2026 | 185.95 | 180.5 | 180.5 | 190 | 172.5 | 67,652 |
| January 23, 2026 | 185.5 | 187.5 | 187.5 | 187.5 | 180 | 35,278 |
| January 22, 2026 | 185.5 | 181 | 181 | 185.5 | 178 | 192,616 |
| January 21, 2026 | 176.31 | 185 | 185 | 185.5 | 176.31 | 33,331 |
| January 20, 2026 | 189.5 | 180 | 180 | 189.5 | 177 | 136,843 |
| January 19, 2026 | 189.5 | 180.5 | 180.5 | 189.5 | 178 | 236,178 |
| January 16, 2026 | 189.5 | 188 | 188 | 189.5 | 182 | 41,496 |
| January 15, 2026 | 187.54 | 182 | 182 | 196.5 | 182 | 345,918 |
| January 14, 2026 | 178.3 | 197 | 197 | 197 | 178 | 92,179 |
| January 13, 2026 | 178 | 178 | 178 | 181 | 176 | 1.54M |
| January 12, 2026 | 180 | 181 | 181 | 184.5 | 178.45 | 60,815 |
| January 09, 2026 | 184.5 | 181 | 181 | 184.5 | 176 | 30,974 |
| January 08, 2026 | 175.5 | 184.5 | 184.5 | 187 | 175.5 | 38,789 |
| January 07, 2026 | 181.78 | 181 | 181 | 188.03 | 179 | 51,930 |
| January 06, 2026 | 188.5 | 183.5 | 183.5 | 188.5 | 180 | 38,760 |
| January 05, 2026 | 189 | 181 | 181 | 189 | 177.95 | 33,184 |
| January 02, 2026 | 189 | 184 | 184 | 189 | 179.5 | 15,436 |
| December 31, 2025 | 188.97 | 186 | 186 | 188.97 | 180.5 | 26,112 |
| December 30, 2025 | 189 | 185.5 | 185.5 | 189 | 180 | 67,317 |
| December 29, 2025 | 189 | 182 | 182 | 189 | 179 | 31,872 |
| December 24, 2025 | 180 | 181.5 | 181.5 | 181.7 | 180 | 10,116 |
| December 23, 2025 | 178.5 | 181 | 181 | 185.04 | 178 | 69,891 |
| December 22, 2025 | 180.5 | 179.5 | 179.5 | 192 | 179.5 | 84,712 |
| December 19, 2025 | 191 | 187.5 | 187.5 | 191 | 181 | 68,562 |
| December 18, 2025 | 185.5 | 184 | 184 | 188.5 | 184 | 19,316 |
| December 17, 2025 | 180.5 | 188 | 188 | 191.2 | 180.5 | 48,762 |
| December 16, 2025 | 193 | 186 | 186 | 193 | 185.5 | 325,136 |
| December 15, 2025 | 185 | 190 | 190 | 190 | 181.4 | 95,200 |
| December 12, 2025 | 181.74 | 185 | 185 | 185 | 180 | 21,949 |
| December 11, 2025 | 180.5 | 185 | 185 | 185 | 178 | 253,814 |
| December 10, 2025 | 184.5 | 184 | 184 | 184.5 | 177.5 | 44,540 |
| December 09, 2025 | 182.86 | 178.5 | 178.5 | 182.86 | 177.5 | 17,912 |
| December 08, 2025 | 184 | 178.5 | 178.5 | 185 | 171.5 | 24,991 |
| December 05, 2025 | 181 | 180 | 180 | 183 | 179 | 58,658 |
| December 04, 2025 | 181.5 | 178.5 | 178.5 | 181.5 | 176 | 29,330 |
| December 03, 2025 | 175 | 177 | 177 | 181 | 172.5 | 72,355 |
| December 02, 2025 | 180 | 176 | 176 | 181 | 172.12 | 72,844 |
| December 01, 2025 | 172 | 174 | 174 | 175.5 | 162.48 | 113,352 |
| November 28, 2025 | 159.5 | 172.5 | 172.5 | 172.5 | 159.5 | 287,199 |
| November 27, 2025 | 164.5 | 160 | 160 | 164.5 | 159 | 60,196 |
| November 26, 2025 | 157.38 | 165 | 165 | 165 | 155.5 | 136,201 |