249.20
+3.59999(+1.47%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 257.2 | 249.2 | 249.2 | 257.2 | 245.4 | 386,813 |
| February 19, 2026 | 235.6 | 245.6 | 245.6 | 249.4 | 235.6 | 205,158 |
| February 18, 2026 | 234 | 247.2 | 247.2 | 247.2 | 234 | 308,173 |
| February 17, 2026 | 231.6 | 245.6 | 245.6 | 245.6 | 231.6 | 238,077 |
| February 16, 2026 | 243 | 243 | 243 | 244.4 | 237 | 707,256 |
| February 13, 2026 | 240.6 | 240.2 | 240.2 | 242.2 | 237 | 465,787 |
| February 12, 2026 | 248.6 | 239.4 | 239.4 | 248.6 | 234 | 548,894 |
| February 11, 2026 | 246.2 | 237.4 | 237.4 | 246.2 | 234.6 | 464,401 |
| February 10, 2026 | 252.2 | 240.6 | 240.6 | 252.2 | 238.4 | 447,309 |
| February 09, 2026 | 229.4 | 240.8 | 240.8 | 243.16 | 229.4 | 3.27M |
| February 06, 2026 | 230.4 | 238 | 238 | 241.2 | 230.4 | 309,355 |
| February 05, 2026 | 256.4 | 239.8 | 239.8 | 256.4 | 239.2 | 211,007 |
| February 04, 2026 | 240 | 244.8 | 244.8 | 249.8 | 240 | 395,718 |
| February 03, 2026 | 256.4 | 251.8 | 251.8 | 258.6 | 250.2 | 326,809 |
| February 02, 2026 | 246 | 253.6 | 253.6 | 253.6 | 244.8 | 838,417 |
| January 30, 2026 | 256.8 | 252.8 | 252.8 | 259.4 | 252.2 | 773,972 |
| January 29, 2026 | 260.6 | 257.8 | 257.8 | 262 | 248.8 | 266,711 |
| January 28, 2026 | 262.2 | 256.2 | 256.2 | 262.2 | 255 | 497,688 |
| January 27, 2026 | 261.2 | 259.4 | 259.4 | 261.4 | 258 | 1.06M |
| January 26, 2026 | 243 | 258.8 | 258.8 | 260.8 | 242.4 | 1.06M |
| January 23, 2026 | 242.8 | 238.8 | 238.8 | 242.8 | 230.6 | 200,477 |
| January 22, 2026 | 243 | 240.2 | 240.2 | 243 | 231.6 | 438,342 |
| January 21, 2026 | 245 | 236 | 236 | 245 | 230.2 | 274,219 |
| January 20, 2026 | 236.4 | 234.6 | 234.6 | 243 | 233.2 | 332,920 |
| January 19, 2026 | 240 | 239.4 | 239.4 | 241.4 | 233.8 | 637,078 |
| January 16, 2026 | 217.8 | 241.6 | 241.6 | 245.2 | 217.8 | 1.37M |
| January 15, 2026 | 229.8 | 228.6 | 228.6 | 229.8 | 220.8 | 651,938 |
| January 14, 2026 | 218.4 | 220.2 | 220.2 | 222.4 | 217.8 | 309,046 |
| January 13, 2026 | 214.8 | 219.6 | 219.6 | 224.6 | 214.8 | 544,864 |
| January 12, 2026 | 223.6 | 224 | 224 | 224.8 | 220 | 258,639 |
| January 09, 2026 | 213 | 223.8 | 223.8 | 223.8 | 213 | 511,173 |
| January 08, 2026 | 230.8 | 219.4 | 219.4 | 230.8 | 216.8 | 219,040 |
| January 07, 2026 | 223.4 | 220.6 | 220.6 | 224 | 219.2 | 298,013 |
| January 06, 2026 | 211.4 | 224 | 224 | 224 | 211.4 | 516,469 |
| January 05, 2026 | 225.8 | 220.6 | 220.6 | 225.8 | 216.52 | 460,974 |
| January 02, 2026 | 216.4 | 216.8 | 216.8 | 218.8 | 215.4 | 374,608 |
| December 31, 2025 | 207.8 | 216.2 | 216.2 | 219 | 207.8 | 129,872 |
| December 30, 2025 | 223.6 | 218 | 218 | 223.6 | 213.2 | 125,885 |
| December 29, 2025 | 224.8 | 215.2 | 215.2 | 224.8 | 214.4 | 148,808 |
| December 24, 2025 | 224.6 | 215 | 215 | 224.6 | 215 | 112,021 |
| December 23, 2025 | 221 | 215.8 | 215.8 | 221 | 212.4 | 214,783 |
| December 22, 2025 | 214.2 | 213.8 | 213.8 | 214.4 | 211.2 | 565,204 |
| December 19, 2025 | 221.6 | 213.4 | 213.4 | 221.6 | 211 | 611,475 |
| December 18, 2025 | 210.4 | 212.2 | 212.2 | 213.2 | 210 | 696,262 |
| December 17, 2025 | 210.6 | 209.2 | 209.2 | 212.2 | 207 | 410,090 |
| December 16, 2025 | 204.4 | 208.4 | 208.4 | 210.4 | 204.4 | 277,589 |
| December 15, 2025 | 210 | 208.8 | 208.8 | 211 | 206.6 | 340,886 |
| December 12, 2025 | 200.2 | 206.4 | 206.4 | 211.8 | 200.2 | 557,151 |
| December 11, 2025 | 207.8 | 207 | 207 | 211.9 | 206.4 | 380,571 |
| December 10, 2025 | 207 | 207.4 | 207.4 | 213.8 | 204.7 | 375,894 |
| December 09, 2025 | 208.4 | 209.2 | 209.2 | 210.6 | 200 | 638,590 |
| December 08, 2025 | 209.2 | 208.4 | 208.4 | 211 | 207.16 | 464,144 |
| December 05, 2025 | 212.6 | 210.4 | 210.4 | 214.27 | 208.6 | 667,327 |
| December 04, 2025 | 223.4 | 211.8 | 211.8 | 223.4 | 206 | 892,676 |
| December 03, 2025 | 215.8 | 214.4 | 214.4 | 217.6 | 212.4 | 667,400 |
| December 02, 2025 | 211.6 | 215.6 | 215.6 | 216.6 | 211 | 642,161 |
| December 01, 2025 | 224.8 | 214.4 | 214.4 | 224.8 | 211.6 | 989,207 |
| November 28, 2025 | 218 | 216 | 216 | 218 | 213.2 | 603,138 |
| November 27, 2025 | 212.2 | 217.8 | 217.8 | 217.8 | 212.2 | 924,800 |
| November 26, 2025 | 222.4 | 215.8 | 215.8 | 222.4 | 211.6 | 880,214 |