304.00
+1(+0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 304.84 | 304 | 304 | 307 | 301.94 | 449,087 |
| February 19, 2026 | 304.6 | 303 | 303 | 306 | 303 | 47,965 |
| February 18, 2026 | 302.4 | 303 | 303 | 305.2 | 302.32 | 555,895 |
| February 17, 2026 | 301.5 | 302 | 302 | 303 | 301.5 | 65,179 |
| February 16, 2026 | 303 | 303 | 303 | 305.2 | 298.02 | 299,364 |
| February 13, 2026 | 301.65 | 302 | 302 | 303.5 | 301.65 | 62,653 |
| February 12, 2026 | 303.33 | 303 | 303 | 306 | 296.18 | 126,624 |
| February 11, 2026 | 302 | 301 | 301 | 302.06 | 300.56 | 97,842 |
| February 10, 2026 | 302.85 | 302 | 302 | 303 | 300.33 | 112,922 |
| February 09, 2026 | 301.95 | 301 | 301 | 304 | 299.46 | 234,530 |
| February 06, 2026 | 303 | 303.5 | 303.5 | 303.5 | 299.34 | 86,716 |
| February 05, 2026 | 303.29 | 302 | 302 | 304.2 | 297.4 | 51,566 |
| February 04, 2026 | 304.18 | 303 | 303 | 306 | 303 | 166,365 |
| February 03, 2026 | 302.88 | 305 | 305 | 305 | 302.88 | 114,308 |
| February 02, 2026 | 304 | 302 | 302 | 304.22 | 298.07 | 217,081 |
| January 30, 2026 | 299.94 | 301 | 301 | 303 | 299.06 | 291,323 |
| January 29, 2026 | 302.03 | 303 | 303 | 303 | 298.4 | 94,299 |
| January 28, 2026 | 302.58 | 299 | 299 | 303.88 | 298 | 106,389 |
| January 27, 2026 | 295.45 | 301 | 301 | 303 | 294.67 | 86,520 |
| January 26, 2026 | 293.22 | 295 | 295 | 298 | 292.84 | 121,047 |
| January 23, 2026 | 294 | 298 | 298 | 298 | 292 | 70,378 |
| January 22, 2026 | 284.08 | 292 | 292 | 294 | 284.08 | 468,529 |
| January 21, 2026 | 277.89 | 285 | 285 | 285 | 275.15 | 128,109 |
| January 20, 2026 | 287.45 | 279 | 279 | 287.45 | 276 | 245,417 |
| January 19, 2026 | 292.6 | 288 | 288 | 292.6 | 286.95 | 95,381 |
| January 16, 2026 | 288.7 | 292 | 292 | 293 | 286.6 | 81,601 |
| January 15, 2026 | 287 | 287 | 287 | 290 | 285.99 | 99,499 |
| January 14, 2026 | 288 | 288 | 288 | 289.61 | 285.14 | 68,607 |
| January 13, 2026 | 289 | 287 | 287 | 290 | 285.56 | 110,680 |
| January 12, 2026 | 290.07 | 289 | 289 | 292.76 | 284 | 738,185 |
| January 09, 2026 | 293.9 | 288 | 288 | 293.9 | 287.54 | 58,561 |
| January 08, 2026 | 295.04 | 291 | 291 | 295.04 | 290 | 242,902 |
| January 07, 2026 | 297 | 296 | 296 | 298 | 295 | 75,689 |
| January 06, 2026 | 292.64 | 299 | 299 | 299 | 292.64 | 94,271 |
| January 05, 2026 | 293.56 | 295 | 295 | 295 | 291.61 | 60,467 |
| January 02, 2026 | 291.27 | 293 | 293 | 293.6 | 291 | 266,888 |
| December 31, 2025 | 291.71 | 292 | 292 | 292.54 | 291.26 | 18,261 |
| December 30, 2025 | 290.9 | 292 | 292 | 293 | 290 | 85,869 |
| December 29, 2025 | 291.49 | 291 | 291 | 293 | 286.02 | 79,777 |
| December 24, 2025 | 290.5 | 291 | 291 | 291 | 289.06 | 27,338 |
| December 23, 2025 | 289.45 | 291 | 291 | 291 | 284.75 | 119,529 |
| December 22, 2025 | 289.73 | 293 | 293 | 293 | 287.63 | 98,271 |
| December 19, 2025 | 287.25 | 291 | 291 | 291 | 285.01 | 202,043 |
| December 18, 2025 | 287.28 | 286 | 286 | 289 | 284.33 | 81,684 |
| December 17, 2025 | 284.74 | 286 | 286 | 290 | 284.02 | 315,304 |
| December 16, 2025 | 285.76 | 285 | 285 | 287 | 283.1 | 51,988 |
| December 15, 2025 | 285.05 | 285 | 285 | 287.4 | 282.63 | 60,911 |
| December 12, 2025 | 285.1 | 285 | 285 | 286 | 280.12 | 520,335 |
| December 11, 2025 | 284 | 282.5 | 282.5 | 285.2 | 281.8 | 86,814 |
| December 10, 2025 | 284.56 | 285 | 285 | 285 | 280.74 | 154,673 |
| December 09, 2025 | 285 | 285 | 285 | 286.08 | 283 | 641,832 |
| December 08, 2025 | 285.09 | 285 | 285 | 285.09 | 283 | 438,486 |
| December 05, 2025 | 283.65 | 284.5 | 284.5 | 286 | 283 | 182,834 |
| December 04, 2025 | 284 | 284 | 284 | 284 | 280 | 98,553 |
| December 03, 2025 | 281 | 283 | 283 | 283 | 281 | 3.6M |
| December 02, 2025 | 281 | 284 | 284 | 285 | 280 | 119,642 |
| December 01, 2025 | 280 | 281 | 281 | 284 | 276.5 | 88,233 |
| November 28, 2025 | 279 | 280 | 280 | 280 | 276.13 | 101,399 |
| November 27, 2025 | 278 | 279 | 279 | 281 | 277 | 495,939 |
| November 26, 2025 | 278 | 278 | 278 | 282 | 276.8 | 113,454 |