275.00
-12(-4.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 289.79 | 275 | 275 | 290 | 274.48 | 29,201 |
| February 19, 2026 | 288 | 287 | 287 | 288 | 284.12 | 13,479 |
| February 18, 2026 | 287 | 287 | 287 | 290 | 282.23 | 15,583 |
| February 17, 2026 | 295 | 287 | 287 | 298 | 285 | 34,558 |
| February 16, 2026 | 293 | 295 | 295 | 300 | 290 | 20,698 |
| February 13, 2026 | 285 | 293 | 293 | 296.5 | 285 | 10,797 |
| February 12, 2026 | 283 | 285 | 285 | 289.8 | 280 | 15,533 |
| February 11, 2026 | 295 | 283 | 283 | 295 | 271 | 183,636 |
| February 10, 2026 | 296 | 296 | 296 | 299.88 | 292 | 62,373 |
| February 09, 2026 | 281 | 296 | 296 | 297.2 | 276 | 69,490 |
| February 06, 2026 | 283 | 281 | 281 | 286 | 274 | 71,434 |
| February 05, 2026 | 293 | 283 | 283 | 293.75 | 280.13 | 21,590 |
| February 04, 2026 | 296 | 293 | 293 | 300 | 290 | 8,108 |
| February 03, 2026 | 296 | 296 | 296 | 300 | 294.11 | 9,126 |
| February 02, 2026 | 301 | 296 | 296 | 310 | 292 | 11,474 |
| January 30, 2026 | 305 | 301 | 301 | 310 | 293.67 | 6,984 |
| January 29, 2026 | 305 | 305 | 305 | 310 | 299.64 | 16,032 |
| January 28, 2026 | 312 | 305 | 305 | 312.48 | 300 | 37,475 |
| January 27, 2026 | 320 | 313 | 313 | 321.7 | 310 | 39,086 |
| January 26, 2026 | 322 | 320 | 320 | 324 | 320 | 20,762 |
| January 23, 2026 | 329 | 322 | 322 | 330 | 320.25 | 23,943 |
| January 22, 2026 | 334 | 331 | 331 | 340 | 330 | 42,080 |
| January 21, 2026 | 310 | 334 | 334 | 336.4 | 306 | 138,447 |
| January 20, 2026 | 310 | 310 | 310 | 314 | 308 | 113,713 |
| January 19, 2026 | 310 | 310 | 310 | 314 | 306 | 55,095 |
| January 16, 2026 | 310 | 313 | 313 | 313 | 306 | 79,721 |
| January 15, 2026 | 307 | 310 | 310 | 314 | 300 | 20,404 |
| January 14, 2026 | 315 | 306.55 | 306.55 | 316.99 | 306 | 20,642 |
| January 13, 2026 | 315 | 315 | 315 | 320 | 310 | 34,455 |
| January 12, 2026 | 316 | 315 | 315 | 320 | 300.7 | 44,908 |
| January 09, 2026 | 299.5 | 308 | 308 | 316 | 296 | 27,284 |
| January 08, 2026 | 299.5 | 298 | 298 | 304 | 294 | 404,095 |
| January 07, 2026 | 285 | 285 | 285 | 289 | 283 | 19,726 |
| January 06, 2026 | 290 | 288.99 | 288.99 | 290 | 282.67 | 18,313 |
| January 05, 2026 | 275 | 285 | 285 | 290 | 270 | 26,872 |
| January 02, 2026 | 275 | 275 | 275 | 278 | 270.1 | 17,648 |
| December 31, 2025 | 275 | 275 | 275 | 277 | 272.65 | 1,388 |
| December 30, 2025 | 275 | 275 | 275 | 277 | 272.65 | 4,673 |
| December 29, 2025 | 275 | 275 | 275 | 275 | 272.73 | 31 |
| December 24, 2025 | 275 | 275 | 275 | 280 | 272.65 | 2,165 |
| December 23, 2025 | 275 | 275 | 275 | 280 | 270 | 6,060 |
| December 22, 2025 | 275 | 270 | 270 | 278 | 270 | 18,093 |
| December 19, 2025 | 275 | 275 | 275 | 280 | 271 | 17,010 |
| December 18, 2025 | 275 | 275 | 275 | 280 | 270 | 23,390 |
| December 17, 2025 | 275 | 275 | 275 | 275 | 272 | 39,722 |
| December 16, 2025 | 280 | 275 | 275 | 290 | 269 | 27,072 |
| December 15, 2025 | 280 | 280 | 280 | 280 | 271.5 | 6,644 |
| December 12, 2025 | 280 | 280 | 280 | 289.18 | 272.2 | 10,670 |
| December 11, 2025 | 269 | 280 | 280 | 288 | 269 | 103,404 |
| December 10, 2025 | 269 | 269 | 269 | 274 | 264.1 | 185,671 |
| December 09, 2025 | 268 | 269 | 269 | 270 | 264 | 30,820 |
| December 08, 2025 | 268 | 268 | 268 | 270 | 266 | 8,343 |
| December 05, 2025 | 270 | 268 | 268 | 274 | 264 | 31,734 |
| December 04, 2025 | 270.17 | 272 | 272 | 274 | 270 | 15,673 |
| December 03, 2025 | 279.96 | 272 | 272 | 280 | 270.87 | 13,290 |
| December 02, 2025 | 278 | 278 | 278 | 280 | 276 | 18,985 |
| December 01, 2025 | 278 | 278 | 278 | 279.59 | 276 | 28,598 |
| November 28, 2025 | 282 | 278 | 278 | 290 | 276.13 | 16,461 |
| November 27, 2025 | 276 | 282 | 282 | 284 | 275.61 | 31,781 |
| November 26, 2025 | 276 | 276 | 276 | 280 | 275.25 | 5,665 |