220.20
+0.6(+0.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 25, 2025 | 211.2 | 212.8 | 212.8 | 213.2 | 207.8 | 735,890 |
| November 24, 2025 | 200.2 | 211.6 | 211.6 | 212.99 | 200.2 | 1.03M |
| November 21, 2025 | 201 | 210 | 210 | 211.6 | 201 | 1.19M |
| November 20, 2025 | 217.4 | 210.6 | 210.6 | 217.4 | 208.4 | 701,907 |
| November 19, 2025 | 210.8 | 207.6 | 207.6 | 212.4 | 207.6 | 607,300 |
| November 18, 2025 | 207.4 | 211.6 | 211.6 | 216.4 | 207.4 | 544,272 |
| November 17, 2025 | 209.8 | 214.6 | 214.6 | 221 | 208.2 | 873,914 |
| November 14, 2025 | 229 | 219.8 | 219.8 | 229 | 214.6 | 1.28M |
| November 13, 2025 | 231 | 218.6 | 218.6 | 231 | 217.4 | 385,227 |
| November 12, 2025 | 217.4 | 221 | 221 | 221.8 | 217.4 | 426,065 |
| November 11, 2025 | 222.8 | 220.8 | 220.8 | 224.6 | 217.6 | 664,167 |
| November 10, 2025 | 223.2 | 223 | 223 | 227.6 | 222 | 395,343 |
| November 07, 2025 | 229.8 | 221 | 221 | 229.8 | 220.6 | 470,676 |
| November 06, 2025 | 231 | 222 | 222 | 231.2 | 220.4 | 423,629 |
| November 05, 2025 | 212.8 | 224.2 | 224.2 | 226 | 212.8 | 330,904 |
| November 04, 2025 | 226.8 | 223.2 | 223.2 | 233.6 | 219.4 | 922,532 |
| November 03, 2025 | 235 | 231.6 | 231.6 | 235 | 229.4 | 270,644 |
| October 31, 2025 | 242.4 | 231.6 | 231.6 | 242.4 | 230.4 | 375,481 |
| October 30, 2025 | 226 | 233.2 | 233.2 | 237 | 226 | 324,281 |
| October 29, 2025 | 242.4 | 235.6 | 235.6 | 242.4 | 235 | 468,639 |
| October 28, 2025 | 239.2 | 236.8 | 236.8 | 239.2 | 234 | 592,600 |
| October 27, 2025 | 230 | 234.4 | 234.4 | 238.2 | 228.4 | 1.09M |
| October 24, 2025 | 227.6 | 228.2 | 228.2 | 228.8 | 223 | 423,222 |
| October 23, 2025 | 219.4 | 226 | 226 | 226.4 | 218.4 | 963,638 |
| October 22, 2025 | 217.8 | 217.4 | 217.4 | 221 | 217.4 | 1.73M |
| October 21, 2025 | 221 | 216.8 | 216.8 | 222.24 | 216 | 325,404 |
| October 20, 2025 | 212.6 | 219.4 | 219.4 | 221 | 212.6 | 393,961 |