318.00
+13(+4.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 305 | 318 | 318 | 326 | 305 | 107,249 |
| February 19, 2026 | 298 | 305 | 305 | 310 | 296 | 101,466 |
| February 18, 2026 | 297 | 298 | 298 | 300 | 280 | 153,814 |
| February 17, 2026 | 309 | 302 | 302 | 309 | 292.2 | 233,647 |
| February 16, 2026 | 317 | 306 | 306 | 318 | 306 | 54,356 |
| February 13, 2026 | 323 | 317 | 317 | 326 | 314 | 48,491 |
| February 12, 2026 | 324 | 323 | 323 | 326 | 320 | 10,595 |
| February 11, 2026 | 327 | 324 | 324 | 327.82 | 322.21 | 23,360 |
| February 10, 2026 | 327 | 327 | 327 | 328.48 | 324.51 | 18,544 |
| February 09, 2026 | 328 | 327 | 327 | 330 | 324.06 | 173,478 |
| February 06, 2026 | 325 | 327 | 327 | 330 | 324 | 13,345 |
| February 05, 2026 | 327 | 325 | 325 | 330 | 324 | 15,249 |
| February 04, 2026 | 331 | 327 | 327 | 334 | 322.7 | 28,092 |
| February 03, 2026 | 332 | 331 | 331 | 336 | 326 | 35,983 |
| February 02, 2026 | 334 | 332 | 332 | 336.4 | 328 | 19,384 |
| January 30, 2026 | 347 | 334 | 334 | 350 | 330 | 48,389 |
| January 29, 2026 | 354 | 347 | 347 | 354 | 344 | 21,618 |
| January 28, 2026 | 352.96 | 349 | 349 | 370 | 347 | 232,009 |
| January 27, 2026 | 331 | 344 | 344 | 350 | 330.08 | 84,577 |
| January 26, 2026 | 316 | 331 | 331 | 333.92 | 312 | 126,714 |
| January 23, 2026 | 320 | 316 | 316 | 324 | 312 | 97,833 |
| January 22, 2026 | 311 | 314 | 314 | 322 | 310 | 75,249 |
| January 21, 2026 | 305 | 311 | 311 | 314.4 | 302.12 | 27,656 |
| January 20, 2026 | 313 | 305 | 305 | 314.99 | 302 | 34,585 |
| January 19, 2026 | 315 | 313 | 313 | 320 | 310 | 39,565 |
| January 16, 2026 | 315 | 312.96 | 312.96 | 320 | 312 | 28,262 |
| January 15, 2026 | 319.5 | 315 | 315 | 324 | 312.4 | 52,316 |
| January 14, 2026 | 308 | 320 | 320 | 326 | 308 | 86,971 |
| January 13, 2026 | 304 | 306 | 306 | 306 | 302.64 | 39,256 |
| January 12, 2026 | 309 | 304 | 304 | 310 | 302 | 26,155 |
| January 09, 2026 | 309 | 309 | 309 | 312 | 306 | 12,683 |
| January 08, 2026 | 309 | 309 | 309 | 312 | 306 | 18,152 |
| January 07, 2026 | 309 | 306 | 306 | 312 | 306 | 25,007 |
| January 06, 2026 | 306 | 309 | 309 | 314 | 302 | 51,368 |
| January 05, 2026 | 302 | 302 | 302 | 310 | 300 | 64,977 |
| January 02, 2026 | 313 | 300 | 300 | 315.67 | 300 | 42,347 |
| December 31, 2025 | 317 | 313 | 313 | 320 | 310 | 22,186 |
| December 30, 2025 | 320 | 318 | 318 | 322.7 | 316 | 7,399 |
| December 29, 2025 | 326 | 320 | 320 | 326 | 317.2 | 29,728 |
| December 24, 2025 | 326 | 324 | 324 | 326 | 322 | 1,954 |
| December 23, 2025 | 330 | 326 | 326 | 334 | 322 | 18,623 |
| December 22, 2025 | 330 | 330 | 330 | 331 | 326 | 21,663 |
| December 19, 2025 | 330 | 326 | 326 | 334 | 326 | 19,439 |
| December 18, 2025 | 329 | 330 | 330 | 334 | 326 | 12,129 |
| December 17, 2025 | 321 | 329 | 329 | 332 | 318 | 36,595 |
| December 16, 2025 | 313 | 321 | 321 | 326 | 310 | 24,545 |
| December 15, 2025 | 311 | 313 | 313 | 315.99 | 310 | 8,809 |
| December 12, 2025 | 320 | 311 | 311 | 324 | 309 | 37,948 |
| December 11, 2025 | 325 | 320 | 320 | 330 | 316.8 | 23,636 |
| December 10, 2025 | 327 | 325 | 325 | 330 | 320 | 16,029 |
| December 09, 2025 | 331 | 327 | 327 | 334 | 324.08 | 13,719 |
| December 08, 2025 | 341 | 331 | 331 | 344 | 328 | 72,797 |
| December 05, 2025 | 341 | 341 | 341 | 344 | 340.33 | 18,524 |
| December 04, 2025 | 341 | 341 | 341 | 344 | 338 | 4,601 |
| December 03, 2025 | 335 | 341 | 341 | 344 | 330 | 23,279 |
| December 02, 2025 | 335 | 335 | 335 | 340 | 330 | 16,536 |
| December 01, 2025 | 333 | 335 | 335 | 339.9 | 330 | 11,774 |
| November 28, 2025 | 317 | 333 | 333 | 333 | 317 | 51,955 |
| November 27, 2025 | 326 | 317 | 317 | 327.52 | 316.34 | 29,643 |
| November 26, 2025 | 345 | 326 | 326 | 346 | 324.36 | 408,400 |