270.00
+2(+0.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 268 | 270 | 270 | 271.5 | 267.94 | 1.38M |
| February 19, 2026 | 270 | 268 | 268 | 270 | 266 | 2.24M |
| February 18, 2026 | 267 | 268.5 | 268.5 | 269 | 266 | 1.27M |
| February 17, 2026 | 264.21 | 266.5 | 266.5 | 267 | 263 | 980,905 |
| February 16, 2026 | 266.78 | 265.5 | 265.5 | 267.79 | 264.4 | 1.45M |
| February 13, 2026 | 265.5 | 266 | 266 | 266 | 263.89 | 2.58M |
| February 12, 2026 | 268.22 | 264.5 | 264.5 | 268.61 | 264.43 | 1.74M |
| February 11, 2026 | 270 | 267 | 267 | 270 | 264 | 1.75M |
| February 10, 2026 | 267.01 | 268 | 268 | 268.51 | 265.5 | 2.04M |
| February 09, 2026 | 267 | 268 | 268 | 269 | 265 | 1.1M |
| February 06, 2026 | 263.33 | 266 | 266 | 267.5 | 261.5 | 1.13M |
| February 05, 2026 | 267.5 | 264 | 264 | 267.67 | 263.81 | 1.83M |
| February 04, 2026 | 267.75 | 269 | 269 | 270 | 266.5 | 1.43M |
| February 03, 2026 | 269.66 | 267 | 267 | 272 | 266.5 | 3.82M |
| February 02, 2026 | 266.45 | 269 | 269 | 269.5 | 266 | 1.08M |
| January 30, 2026 | 266 | 267.5 | 267.5 | 268.69 | 265.5 | 1.11M |
| January 29, 2026 | 267.02 | 266.5 | 266.5 | 269 | 265.95 | 2.62M |
| January 28, 2026 | 268.24 | 266 | 266 | 269 | 266 | 902,762 |
| January 27, 2026 | 268.5 | 267.5 | 267.5 | 268.5 | 266.39 | 3.18M |
| January 26, 2026 | 267 | 266.5 | 266.5 | 268.84 | 266.49 | 4.21M |
| January 23, 2026 | 266.78 | 267 | 267 | 267.5 | 265 | 993,831 |
| January 22, 2026 | 265.71 | 267.5 | 267.5 | 268.2 | 264.74 | 2.56M |
| January 21, 2026 | 263 | 264 | 264 | 264.9 | 260.93 | 1.59M |
| January 20, 2026 | 264 | 263.5 | 263.5 | 264 | 261.18 | 1.58M |
| January 19, 2026 | 264 | 264.5 | 264.5 | 265.63 | 262.37 | 1.06M |
| January 16, 2026 | 264 | 265.7 | 265.7 | 266.5 | 264 | 806,947 |
| January 15, 2026 | 263 | 265 | 265 | 266 | 261 | 1.08M |
| January 14, 2026 | 260.93 | 261.5 | 261.5 | 263.5 | 259.89 | 757,177 |
| January 13, 2026 | 263 | 262 | 262 | 263 | 260.33 | 2.69M |
| January 12, 2026 | 261.5 | 263 | 263 | 263.5 | 260.83 | 1.96M |
| January 09, 2026 | 262 | 262.5 | 262.5 | 263.5 | 260.92 | 883,003 |
| January 08, 2026 | 258.23 | 262 | 262 | 262.15 | 258 | 2.18M |
| January 07, 2026 | 258 | 260 | 260 | 260.5 | 257.5 | 1.03M |
| January 06, 2026 | 257.4 | 259 | 259 | 259.14 | 255.63 | 2.51M |
| January 05, 2026 | 256.8 | 256.5 | 256.5 | 258 | 253 | 2.06M |
| January 02, 2026 | 258.49 | 254.5 | 254.5 | 260 | 254.5 | 525,101 |
| December 31, 2025 | 258.5 | 257.5 | 257.5 | 259 | 257 | 384,751 |
| December 30, 2025 | 256 | 258.5 | 258.5 | 258.5 | 255.25 | 711,821 |
| December 29, 2025 | 256.5 | 256 | 256 | 257 | 254 | 553,733 |
| December 24, 2025 | 256.7 | 255 | 255 | 256.9 | 253.83 | 3.44M |
| December 23, 2025 | 255.5 | 256 | 256 | 257 | 255 | 863,020 |
| December 22, 2025 | 253.9 | 256 | 256 | 256.17 | 253.75 | 1.06M |
| December 19, 2025 | 255.29 | 255 | 255 | 257 | 254 | 1.53M |
| December 18, 2025 | 254.79 | 255 | 255 | 255.75 | 253.17 | 1.48M |
| December 17, 2025 | 254.9 | 254.5 | 252.95 | 257.5 | 254.5 | 3.04M |
| December 16, 2025 | 252.52 | 253 | 251.46 | 254 | 252 | 1.06M |
| December 15, 2025 | 251.5 | 253 | 251.46 | 253.5 | 249.76 | 631,509 |
| December 12, 2025 | 253 | 251 | 251 | 253.5 | 250 | 712,146 |
| December 11, 2025 | 251 | 250.5 | 250.5 | 252.23 | 250.35 | 1.22M |
| December 10, 2025 | 250.5 | 251.5 | 251.5 | 252.5 | 250.5 | 1.77M |
| December 09, 2025 | 250.3 | 252 | 252 | 252.41 | 250 | 1.9M |
| December 08, 2025 | 255.58 | 251 | 251 | 255.58 | 251 | 1.45M |
| December 05, 2025 | 253.25 | 254 | 254 | 255 | 251 | 1.39M |
| December 04, 2025 | 250.4 | 253.5 | 253.5 | 254 | 249.5 | 1.23M |
| December 03, 2025 | 251.5 | 252 | 252 | 252.5 | 249.98 | 3.36M |
| December 02, 2025 | 252 | 252 | 252 | 253.5 | 251.5 | 5.93M |
| December 01, 2025 | 251.5 | 253 | 253 | 253 | 250 | 1.78M |
| November 28, 2025 | 252.5 | 253.5 | 253.5 | 254 | 243.52 | 1.13M |
| November 27, 2025 | 248.29 | 252.5 | 252.5 | 253 | 248.29 | 959,465 |
| November 26, 2025 | 247.5 | 250 | 250 | 250 | 244.5 | 2.47M |