306.50
+1(+0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 306 | 306.5 | 306.5 | 309.5 | 304.13 | 429,809 |
| February 19, 2026 | 306.76 | 305.5 | 305.5 | 309 | 304.5 | 234,687 |
| February 18, 2026 | 307 | 306 | 306 | 309 | 304 | 601,178 |
| February 17, 2026 | 303 | 305 | 305 | 306.5 | 303 | 541,817 |
| February 16, 2026 | 300 | 303 | 303 | 305.5 | 300 | 359,077 |
| February 13, 2026 | 301 | 303 | 303 | 306 | 298 | 457,237 |
| February 12, 2026 | 301.08 | 295 | 295 | 302.49 | 295 | 366,471 |
| February 11, 2026 | 303 | 301.5 | 301.5 | 303.23 | 298.5 | 405,854 |
| February 10, 2026 | 306 | 300.5 | 300.5 | 306 | 298.5 | 472,502 |
| February 09, 2026 | 300.95 | 300 | 300 | 305.37 | 298 | 491,408 |
| February 06, 2026 | 301.6 | 302.5 | 302.5 | 305 | 301 | 748,588 |
| February 05, 2026 | 308.5 | 301.5 | 301.5 | 308.5 | 301 | 476,290 |
| February 04, 2026 | 306.5 | 303.5 | 303.5 | 308 | 299 | 722,690 |
| February 03, 2026 | 301.94 | 301 | 301 | 306 | 301 | 465,313 |
| February 02, 2026 | 302 | 304.5 | 304.5 | 305.5 | 299.5 | 446,862 |
| January 30, 2026 | 299 | 302 | 302 | 303 | 298.17 | 302,615 |
| January 29, 2026 | 299.5 | 300 | 300 | 303.25 | 298 | 663,480 |
| January 28, 2026 | 300.48 | 300 | 300 | 303 | 298 | 605,188 |
| January 27, 2026 | 302.88 | 302 | 302 | 305 | 301 | 1.65M |
| January 26, 2026 | 299 | 304 | 304 | 307 | 299 | 2.45M |
| January 23, 2026 | 305 | 308 | 308 | 308.28 | 302.5 | 1.57M |
| January 22, 2026 | 297 | 304 | 304 | 305.71 | 297 | 533,377 |
| January 21, 2026 | 304.5 | 302 | 302 | 305.08 | 299.5 | 450,692 |
| January 20, 2026 | 300.81 | 302.5 | 302.5 | 304 | 297 | 2.44M |
| January 19, 2026 | 299.5 | 300.5 | 300.5 | 300.5 | 297.5 | 419,657 |
| January 16, 2026 | 299.5 | 299.5 | 299.5 | 300.5 | 297.5 | 460,789 |
| January 15, 2026 | 298.5 | 299.5 | 299.5 | 301 | 297.5 | 623,257 |
| January 14, 2026 | 293.36 | 299 | 299 | 299.5 | 292.1 | 416,145 |
| January 13, 2026 | 296 | 297.5 | 297.5 | 299 | 293 | 492,165 |
| January 12, 2026 | 296.22 | 298 | 298 | 299.5 | 293 | 656,329 |
| January 09, 2026 | 295 | 296 | 296 | 297 | 294 | 830,220 |
| January 08, 2026 | 294.75 | 295.5 | 295.5 | 297.4 | 290.31 | 632,286 |
| January 07, 2026 | 293.29 | 295.5 | 295.5 | 297 | 292 | 683,930 |
| January 06, 2026 | 293.97 | 295 | 295 | 295 | 291 | 466,578 |
| January 05, 2026 | 295.17 | 293.5 | 293.5 | 299 | 290 | 743,937 |
| January 02, 2026 | 294 | 294.5 | 294.5 | 295 | 292.5 | 420,608 |
| December 31, 2025 | 291.58 | 294 | 294 | 295 | 283 | 424,219 |
| December 30, 2025 | 293 | 292 | 292 | 295 | 281.26 | 516,284 |
| December 29, 2025 | 294.43 | 294.5 | 294.5 | 298 | 293 | 270,229 |
| December 24, 2025 | 297.77 | 293 | 293 | 297.77 | 293 | 113,974 |
| December 23, 2025 | 294.5 | 294 | 294 | 296 | 293 | 599,745 |
| December 22, 2025 | 294.5 | 294 | 294 | 296 | 292.5 | 726,115 |
| December 19, 2025 | 293.75 | 293.5 | 293.5 | 295.5 | 292.6 | 531,426 |
| December 18, 2025 | 299.5 | 294 | 294 | 299.5 | 293.5 | 359,138 |
| December 17, 2025 | 296.16 | 294 | 294 | 297.25 | 293.5 | 539,472 |
| December 16, 2025 | 295 | 294.5 | 294.5 | 298 | 294 | 473,644 |
| December 15, 2025 | 292.44 | 294 | 294 | 296 | 291.48 | 395,005 |
| December 12, 2025 | 293.57 | 293 | 293 | 296.5 | 292.5 | 176,787 |
| December 11, 2025 | 296.5 | 293.5 | 293.5 | 296.5 | 291 | 461,074 |
| December 10, 2025 | 293.16 | 293 | 293 | 294 | 291 | 639,862 |
| December 09, 2025 | 295 | 293 | 293 | 296.5 | 292 | 594,157 |
| December 08, 2025 | 294.18 | 294 | 294 | 296.5 | 293.5 | 395,463 |
| December 05, 2025 | 293.37 | 294.5 | 294.5 | 294.5 | 293 | 327,036 |
| December 04, 2025 | 298 | 293.5 | 293.5 | 298 | 293 | 1M |
| December 03, 2025 | 291.5 | 296 | 296 | 297 | 291.5 | 610,663 |
| December 02, 2025 | 293.5 | 294 | 294 | 296.5 | 293.5 | 608,565 |
| December 01, 2025 | 296.5 | 295 | 295 | 297 | 293.46 | 479,969 |
| November 28, 2025 | 295.5 | 294.5 | 294.5 | 296.5 | 293.93 | 409,834 |
| November 27, 2025 | 293.89 | 294.5 | 294.5 | 296.5 | 292.5 | 443,598 |
| November 26, 2025 | 294.04 | 295.5 | 295.5 | 295.5 | 292.8 | 304,020 |