234.00
+2(+0.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 231 | 234 | 234 | 234.5 | 229.5 | 169,021 |
| February 19, 2026 | 233 | 232 | 232 | 234.5 | 229 | 130,035 |
| February 18, 2026 | 231 | 232.5 | 232.5 | 235 | 229 | 162,858 |
| February 17, 2026 | 227.53 | 230.5 | 230.5 | 231.78 | 227.53 | 102,459 |
| February 16, 2026 | 228.5 | 228 | 228 | 232.5 | 228 | 325,738 |
| February 13, 2026 | 229.75 | 228 | 228 | 232 | 227.5 | 200,195 |
| February 12, 2026 | 233 | 232 | 232 | 235.5 | 230.73 | 403,397 |
| February 11, 2026 | 232.63 | 234 | 234 | 236 | 232 | 84,132 |
| February 10, 2026 | 236.7 | 236 | 236 | 238 | 234.02 | 132,060 |
| February 09, 2026 | 238.17 | 235 | 235 | 240 | 234.5 | 177,317 |
| February 06, 2026 | 231.51 | 235.5 | 235.5 | 236 | 230.64 | 77,671 |
| February 05, 2026 | 233.5 | 234.5 | 234.5 | 239.5 | 233.5 | 99,903 |
| February 04, 2026 | 236 | 237.5 | 234.95 | 240.5 | 234 | 139,095 |
| February 03, 2026 | 237.04 | 235.5 | 235.5 | 240.5 | 235 | 212,505 |
| February 02, 2026 | 232 | 237 | 237 | 238 | 229.5 | 215,942 |
| January 30, 2026 | 231 | 234 | 234 | 234.56 | 231 | 168,087 |
| January 29, 2026 | 232.9 | 230.5 | 230.5 | 233.5 | 230.5 | 182,208 |
| January 28, 2026 | 231.78 | 237 | 237 | 237 | 229.96 | 93,299 |
| January 27, 2026 | 231.38 | 231 | 231 | 235 | 230.5 | 179,974 |
| January 26, 2026 | 231 | 230.5 | 230.5 | 232.88 | 230 | 164,563 |
| January 23, 2026 | 236 | 232 | 232 | 236 | 231.5 | 219,695 |
| January 22, 2026 | 234.25 | 233.5 | 233.5 | 237 | 232.58 | 243,244 |
| January 21, 2026 | 233.3 | 233 | 233 | 234.5 | 231.82 | 509,445 |
| January 20, 2026 | 232.5 | 234.5 | 234.5 | 235 | 232.5 | 180,680 |
| January 19, 2026 | 233.5 | 236.5 | 236.5 | 236.5 | 232.84 | 231,783 |
| January 16, 2026 | 236.9 | 235.5 | 235.5 | 238.5 | 234.5 | 81,485 |
| January 15, 2026 | 235.5 | 236 | 236 | 236.88 | 233.76 | 155,097 |
| January 14, 2026 | 233.2 | 233.5 | 233.5 | 234 | 232 | 250,027 |
| January 13, 2026 | 239.5 | 233.5 | 233.5 | 239.5 | 233.45 | 207,709 |
| January 12, 2026 | 238 | 235.5 | 235.5 | 239.5 | 234 | 146,625 |
| January 09, 2026 | 239.36 | 238 | 238 | 240.5 | 236.5 | 189,173 |
| January 08, 2026 | 238.35 | 237 | 237 | 240 | 235.5 | 134,784 |
| January 07, 2026 | 236.68 | 236.5 | 236.5 | 239.5 | 235.2 | 411,589 |
| January 06, 2026 | 238.3 | 238.5 | 238.5 | 239 | 234 | 319,391 |
| January 05, 2026 | 233 | 238.5 | 238.5 | 238.5 | 228 | 228,116 |
| January 02, 2026 | 232.46 | 230 | 230 | 233.5 | 229.5 | 85,641 |
| December 31, 2025 | 230.01 | 231.5 | 231.5 | 234 | 228.93 | 41,297 |
| December 30, 2025 | 234 | 232 | 232 | 234 | 230 | 128,351 |
| December 29, 2025 | 233 | 230.5 | 230.5 | 234 | 229.5 | 146,464 |
| December 24, 2025 | 232.19 | 232.5 | 232.5 | 232.5 | 229.92 | 289,457 |
| December 23, 2025 | 231 | 232.5 | 232.5 | 233 | 227 | 93,065 |
| December 22, 2025 | 227 | 231 | 231 | 231.48 | 227 | 248,118 |
| December 19, 2025 | 227.95 | 230 | 230 | 230 | 225 | 153,481 |
| December 18, 2025 | 221 | 228 | 228 | 228 | 221 | 125,406 |
| December 17, 2025 | 221 | 225.5 | 225.5 | 227.5 | 221 | 225,381 |
| December 16, 2025 | 224 | 225 | 225 | 226.98 | 223.7 | 174,965 |
| December 15, 2025 | 222.82 | 225 | 225 | 225 | 222 | 206,754 |
| December 12, 2025 | 213 | 223 | 223 | 224 | 213 | 551,448 |
| December 11, 2025 | 219.25 | 220.5 | 220.5 | 221.14 | 219 | 91,283 |
| December 10, 2025 | 218 | 219.5 | 219.5 | 221 | 218 | 372,863 |
| December 09, 2025 | 219.04 | 221 | 221 | 221 | 218 | 144,027 |
| December 08, 2025 | 219.88 | 219.5 | 219.5 | 220.5 | 217.5 | 206,110 |
| December 05, 2025 | 220.5 | 220 | 220 | 220.5 | 217.5 | 146,318 |
| December 04, 2025 | 216.5 | 219.5 | 219.5 | 219.5 | 216.5 | 135,451 |
| December 03, 2025 | 219.5 | 218.5 | 218.5 | 219.5 | 214.46 | 753,763 |
| December 02, 2025 | 217.56 | 219.5 | 219.5 | 220 | 215.5 | 238,688 |
| December 01, 2025 | 216 | 219 | 219 | 219.5 | 216 | 150,357 |
| November 28, 2025 | 218 | 218 | 218 | 218.95 | 215 | 178,187 |
| November 27, 2025 | 215.5 | 216.5 | 216.5 | 218.5 | 215.15 | 154,055 |
| November 26, 2025 | 212.15 | 216 | 216 | 217.5 | 212.15 | 216,640 |