322.40
+3.7(+1.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 318.9 | 322.4 | 322.4 | 322.7 | 318.9 | 5.53M |
| February 19, 2026 | 319.7 | 318.7 | 318.7 | 320.7 | 318.2 | 2.31M |
| February 18, 2026 | 317.7 | 318.8 | 318.8 | 321.4 | 316 | 6.93M |
| February 17, 2026 | 314.2 | 316.4 | 316.4 | 318.5 | 314.2 | 3.81M |
| February 16, 2026 | 311.6 | 313.7 | 313.7 | 316.3 | 311.45 | 4.25M |
| February 13, 2026 | 312.5 | 311.1 | 311.1 | 314 | 308.1 | 1.66M |
| February 12, 2026 | 311.6 | 311.3 | 311.3 | 314 | 308.9 | 5.84M |
| February 11, 2026 | 310.6 | 310.3 | 310.3 | 312.1 | 307.5 | 3.93M |
| February 10, 2026 | 311.5 | 310 | 310 | 311.7 | 307.6 | 3.5M |
| February 09, 2026 | 310.5 | 310 | 310 | 313.3 | 306.3 | 8.26M |
| February 06, 2026 | 307.2 | 309.3 | 309.3 | 312.3 | 306.7 | 6.65M |
| February 05, 2026 | 309.9 | 307.1 | 307.1 | 310.2 | 306.5 | 7.21M |
| February 04, 2026 | 312.1 | 310.1 | 310.1 | 315.1 | 309.1 | 6.36M |
| February 03, 2026 | 313.9 | 312.7 | 312.7 | 315.6 | 308.3 | 7.38M |
| February 02, 2026 | 307.9 | 312.9 | 312.9 | 312.9 | 306.8 | 6.93M |
| January 30, 2026 | 311 | 309.4 | 309.4 | 311.2 | 308.57 | 5.07M |
| January 29, 2026 | 310.7 | 309.8 | 309.8 | 312.8 | 309.4 | 3.5M |
| January 28, 2026 | 308.1 | 309 | 309 | 311 | 307.6 | 4.74M |
| January 27, 2026 | 299.2 | 307.6 | 307.6 | 310.4 | 297 | 6.23M |
| January 26, 2026 | 301.9 | 306.5 | 306.5 | 307.7 | 301.9 | 4.08M |
| January 23, 2026 | 305 | 301.7 | 301.7 | 307 | 301.6 | 3.88M |
| January 22, 2026 | 308.8 | 305 | 305 | 309.7 | 303 | 4.09M |
| January 21, 2026 | 300 | 304.2 | 304.2 | 304.3 | 299.5 | 5.74M |
| January 20, 2026 | 300.5 | 301.4 | 301.4 | 301.6 | 296.4 | 4.83M |
| January 19, 2026 | 297.6 | 302.2 | 302.2 | 303 | 294.64 | 7.95M |
| January 16, 2026 | 298.1 | 299.4 | 299.4 | 301 | 298 | 5.29M |
| January 15, 2026 | 294.9 | 299 | 299 | 300.5 | 294.1 | 3.81M |
| January 14, 2026 | 294 | 293.6 | 293.6 | 294.81 | 291.01 | 5.72M |
| January 13, 2026 | 295.1 | 293.5 | 293.5 | 297.6 | 293 | 3.85M |
| January 12, 2026 | 295.9 | 295.2 | 295.2 | 296.7 | 292.8 | 5.73M |
| January 09, 2026 | 292.9 | 295.7 | 295.7 | 297.3 | 291.95 | 3.14M |
| January 08, 2026 | 295.2 | 296 | 296 | 296.7 | 293.8 | 3.02M |
| January 07, 2026 | 297.2 | 295.8 | 295.8 | 299.7 | 295 | 7.12M |
| January 06, 2026 | 297.3 | 297.3 | 297.3 | 299.6 | 292.3 | 4.49M |
| January 05, 2026 | 294 | 296.4 | 296.4 | 296.4 | 290.4 | 4.33M |
| January 02, 2026 | 287.1 | 291.4 | 291.4 | 291.8 | 286.49 | 8.24M |
| December 31, 2025 | 288.4 | 286.4 | 286.4 | 288.5 | 286.3 | 1.33M |
| December 30, 2025 | 286 | 287.9 | 287.9 | 288.4 | 285.1 | 2.41M |
| December 29, 2025 | 284.8 | 285.1 | 285.1 | 286.9 | 283.2 | 2.46M |
| December 24, 2025 | 284.4 | 283.9 | 283.9 | 285.8 | 283.5 | 801,344 |
| December 23, 2025 | 285 | 284.9 | 284.9 | 285.5 | 283.16 | 2.85M |
| December 22, 2025 | 282.9 | 283.4 | 283.4 | 284.2 | 282 | 2.46M |
| December 19, 2025 | 281.4 | 283.3 | 283.3 | 283.9 | 281 | 29.74M |
| December 18, 2025 | 277.1 | 280.7 | 280.7 | 283 | 277 | 5.04M |
| December 17, 2025 | 276.9 | 278.2 | 278.2 | 281.8 | 276 | 7.75M |
| December 16, 2025 | 277.4 | 278.1 | 278.1 | 278.6 | 275.5 | 5.29M |
| December 15, 2025 | 275.4 | 276.9 | 276.9 | 278.1 | 274.2 | 3.81M |
| December 12, 2025 | 275.2 | 273.7 | 273.7 | 277.04 | 273.3 | 2.29M |
| December 11, 2025 | 272 | 273.3 | 273.3 | 273.7 | 271.19 | 2.21M |
| December 10, 2025 | 274.3 | 272.2 | 272.2 | 275.7 | 272.2 | 3.11M |
| December 09, 2025 | 274.3 | 274.6 | 274.6 | 277.5 | 273.2 | 4.11M |
| December 08, 2025 | 273.5 | 272.6 | 272.6 | 275.2 | 270.8 | 4.38M |
| December 05, 2025 | 276.8 | 274.9 | 274.9 | 279.09 | 274.9 | 3.66M |
| December 04, 2025 | 271.7 | 275.7 | 275.7 | 275.7 | 271.2 | 1.73M |
| December 03, 2025 | 272.3 | 271.8 | 271.8 | 273.3 | 269.2 | 4.81M |
| December 02, 2025 | 271.9 | 272 | 272 | 274.2 | 271.4 | 5.7M |
| December 01, 2025 | 272.4 | 271.1 | 271.1 | 272.6 | 269.1 | 3.64M |
| November 28, 2025 | 273 | 272.4 | 272.4 | 273.9 | 271.3 | 3.16M |
| November 27, 2025 | 270 | 272.1 | 272.1 | 273 | 269.4 | 4.17M |
| November 26, 2025 | 265.8 | 269.3 | 269.3 | 270.4 | 263.2 | 8.62M |