347.00
-1.5(-0.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 349 | 347 | 347 | 349.5 | 341 | 476,552 |
| February 19, 2026 | 338 | 348.5 | 348.5 | 348.6 | 338 | 683,175 |
| February 18, 2026 | 331 | 339 | 339 | 346.5 | 328.58 | 616,626 |
| February 17, 2026 | 325.5 | 331 | 331 | 332.5 | 317.5 | 2.17M |
| February 16, 2026 | 329 | 326.5 | 326.5 | 334.78 | 326.5 | 1.25M |
| February 13, 2026 | 341.5 | 329.5 | 329.5 | 345.5 | 329 | 1.85M |
| February 12, 2026 | 343 | 341.5 | 341.5 | 353 | 340 | 1.01M |
| February 11, 2026 | 349 | 342 | 342 | 358 | 342 | 1.66M |
| February 10, 2026 | 326 | 351.5 | 351.5 | 354.5 | 317.5 | 1.67M |
| February 09, 2026 | 300.5 | 319 | 319 | 340 | 296 | 3.65M |
| February 06, 2026 | 294.5 | 298.5 | 298.5 | 300.5 | 280.5 | 759,970 |
| February 05, 2026 | 307.5 | 286.5 | 286.5 | 314.5 | 285 | 1.02M |
| February 04, 2026 | 289.5 | 280.5 | 280.5 | 289.5 | 279 | 767,803 |
| February 03, 2026 | 287 | 279.5 | 279.5 | 293 | 279.5 | 968,887 |
| February 02, 2026 | 295.5 | 290 | 290 | 296 | 285.5 | 1.17M |
| January 30, 2026 | 297 | 296 | 296 | 305.5 | 293 | 1.69M |
| January 29, 2026 | 302 | 298 | 298 | 313.12 | 296.5 | 1.73M |
| January 28, 2026 | 301.5 | 305 | 305 | 325.66 | 297.5 | 3.22M |
| January 27, 2026 | 275.5 | 299.5 | 299.5 | 308 | 275 | 2.09M |
| January 26, 2026 | 270 | 273 | 273 | 276.5 | 268.5 | 747,151 |
| January 23, 2026 | 271.5 | 271 | 271 | 275.5 | 270 | 604,870 |
| January 22, 2026 | 278 | 273.5 | 273.5 | 282.5 | 271 | 1.18M |
| January 21, 2026 | 266.5 | 276 | 276 | 278 | 266.5 | 2.24M |
| January 20, 2026 | 261 | 270.5 | 270.5 | 273 | 261 | 492,739 |
| January 19, 2026 | 265.5 | 267.5 | 267.5 | 269 | 263.5 | 542,956 |
| January 16, 2026 | 280 | 272.75 | 272.75 | 281 | 272 | 288,772 |
| January 15, 2026 | 272.5 | 281 | 281 | 281 | 272.5 | 655,669 |
| January 14, 2026 | 275.5 | 272.5 | 272.5 | 277.5 | 271 | 594,547 |
| January 13, 2026 | 280.5 | 272 | 272 | 280.5 | 270.68 | 1.23M |
| January 12, 2026 | 276 | 273 | 273 | 277.5 | 273 | 1.07M |
| January 09, 2026 | 265.5 | 272.5 | 272.5 | 275.5 | 265.5 | 595,560 |
| January 08, 2026 | 278.5 | 269.5 | 269.5 | 278.5 | 264 | 583,026 |
| January 07, 2026 | 269.5 | 273.5 | 273.5 | 273.5 | 263.5 | 669,470 |
| January 06, 2026 | 268.5 | 266 | 266 | 273.5 | 263.91 | 415,313 |
| January 05, 2026 | 273 | 271.5 | 271.5 | 276.5 | 263 | 503,094 |
| January 02, 2026 | 287 | 272.5 | 272.5 | 287 | 271.5 | 509,188 |
| December 31, 2025 | 280 | 283.5 | 283.5 | 288.5 | 280 | 151,176 |
| December 30, 2025 | 289 | 286.5 | 286.5 | 289 | 284 | 480,084 |
| December 29, 2025 | 286 | 286.5 | 286.5 | 292 | 283.5 | 642,109 |
| December 24, 2025 | 278 | 286 | 286 | 287.5 | 278 | 99,127 |
| December 23, 2025 | 283.5 | 283.5 | 283.5 | 288.5 | 283.25 | 741,326 |
| December 22, 2025 | 280 | 284.5 | 284.5 | 284.5 | 279 | 766,989 |
| December 19, 2025 | 281.5 | 282 | 282 | 285.5 | 281 | 2.4M |
| December 18, 2025 | 280.5 | 282.5 | 282.5 | 287 | 280.5 | 1.4M |
| December 17, 2025 | 285 | 284 | 284 | 289 | 281 | 1.01M |
| December 16, 2025 | 285 | 281 | 281 | 289.5 | 280 | 978,228 |
| December 15, 2025 | 295 | 287.5 | 287.5 | 295.5 | 283.47 | 1.08M |
| December 12, 2025 | 285.5 | 292 | 292 | 297.5 | 282.5 | 1.25M |
| December 11, 2025 | 293 | 295.5 | 295.5 | 301 | 293 | 855,170 |
| December 10, 2025 | 299 | 296.5 | 296.5 | 301.5 | 294.5 | 1.14M |
| December 09, 2025 | 284 | 295 | 295 | 299.5 | 284 | 1.34M |
| December 08, 2025 | 285 | 286 | 286 | 289 | 283.5 | 818,530 |
| December 05, 2025 | 285.5 | 286 | 286 | 287 | 282.5 | 721,894 |
| December 04, 2025 | 286 | 282 | 282 | 295 | 282 | 1.29M |
| December 03, 2025 | 287.5 | 284 | 284 | 288 | 276 | 1.76M |
| December 02, 2025 | 278 | 285.5 | 285.5 | 287 | 278 | 712,377 |
| December 01, 2025 | 283 | 279.5 | 279.5 | 288 | 279.5 | 2.35M |
| November 28, 2025 | 276 | 283 | 283 | 287.5 | 276 | 1.49M |
| November 27, 2025 | 262.5 | 278.5 | 278.5 | 287.5 | 254.5 | 2.82M |
| November 26, 2025 | 250 | 256.5 | 256.5 | 260 | 240.5 | 2.37M |