242.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 245 | 242 | 242 | 245 | 240 | 232,186 |
| February 19, 2026 | 243.5 | 242 | 242 | 247 | 240 | 388,553 |
| February 18, 2026 | 245 | 246 | 246 | 247 | 242 | 505,371 |
| February 17, 2026 | 248.5 | 248 | 248 | 250 | 245 | 238,317 |
| February 16, 2026 | 250.5 | 248 | 248 | 251 | 246 | 356,396 |
| February 13, 2026 | 249.5 | 251 | 251 | 251 | 248.85 | 211,182 |
| February 12, 2026 | 248 | 250 | 250 | 252.75 | 246 | 233,095 |
| February 11, 2026 | 249.5 | 248 | 248 | 253 | 246.01 | 157,043 |
| February 10, 2026 | 260 | 249 | 249 | 260 | 247.7 | 143,414 |
| February 09, 2026 | 260 | 255 | 255 | 260 | 252.75 | 219,276 |
| February 06, 2026 | 255 | 256 | 256 | 260 | 250.5 | 207,860 |
| February 05, 2026 | 264 | 252 | 252 | 270 | 250.75 | 175,589 |
| February 04, 2026 | 268 | 264 | 264 | 268 | 260 | 39,530 |
| February 03, 2026 | 264 | 265 | 265 | 270 | 262 | 55,977 |
| February 02, 2026 | 268 | 265 | 265 | 268 | 261.68 | 179,496 |
| January 30, 2026 | 265.55 | 267.5 | 267.5 | 280 | 265 | 134,005 |
| January 29, 2026 | 273 | 268.5 | 271.99 | 273 | 265 | 126,457 |
| January 28, 2026 | 279.5 | 271 | 271 | 280 | 267 | 517,622 |
| January 27, 2026 | 279.5 | 282 | 282 | 283 | 276 | 404,894 |
| January 26, 2026 | 279 | 279.5 | 279.5 | 283 | 276 | 178,910 |
| January 23, 2026 | 279 | 285 | 285 | 285 | 276 | 243,721 |
| January 22, 2026 | 276 | 276.15 | 276.15 | 282 | 276 | 66,101 |
| January 21, 2026 | 278.5 | 276 | 276 | 280 | 276 | 261,027 |
| January 20, 2026 | 279 | 278.5 | 278.5 | 280 | 277 | 348,507 |
| January 19, 2026 | 285 | 279 | 279 | 285 | 278 | 398,245 |
| January 16, 2026 | 275 | 284 | 284 | 285 | 275 | 249,154 |
| January 15, 2026 | 280.5 | 285 | 285 | 285 | 277 | 69,322 |
| January 14, 2026 | 280 | 280.5 | 280.5 | 284 | 277 | 223,459 |
| January 13, 2026 | 278.5 | 280 | 280 | 284 | 277 | 251,905 |
| January 12, 2026 | 271.5 | 280 | 280 | 280 | 269 | 214,240 |
| January 09, 2026 | 264.5 | 271.5 | 271.5 | 274 | 261 | 363,748 |
| January 08, 2026 | 264.5 | 264.5 | 264.5 | 268 | 261 | 87,700 |
| January 07, 2026 | 264.5 | 262 | 262 | 268 | 261 | 513,312 |
| January 06, 2026 | 269 | 266.99 | 266.99 | 272 | 261 | 115,146 |
| January 05, 2026 | 269 | 269 | 269 | 272 | 217.75 | 336,813 |
| January 02, 2026 | 265 | 269 | 269 | 272 | 264.71 | 210,924 |
| December 31, 2025 | 265 | 264.5 | 264.5 | 268 | 260 | 43,849 |
| December 30, 2025 | 264 | 262.5 | 262.5 | 265 | 260 | 107,922 |
| December 29, 2025 | 266 | 262 | 262 | 268 | 260.2 | 77,862 |
| December 24, 2025 | 263 | 266 | 266 | 266.92 | 261.5 | 95,770 |
| December 23, 2025 | 269 | 260 | 260 | 271.8 | 260 | 211,408 |
| December 22, 2025 | 268.5 | 268 | 268 | 272 | 267.53 | 243,902 |
| December 19, 2025 | 265 | 266 | 266 | 271 | 265 | 242,176 |
| December 18, 2025 | 276.3 | 265 | 265 | 280 | 265 | 218,691 |
| December 17, 2025 | 277 | 280 | 280 | 280 | 276 | 243,106 |
| December 16, 2025 | 282.5 | 276 | 276 | 285.34 | 276 | 479,843 |
| December 15, 2025 | 272 | 282.5 | 282.5 | 288.96 | 272 | 392,140 |
| December 12, 2025 | 270.5 | 280 | 280 | 282 | 267.39 | 936,866 |
| December 11, 2025 | 262.5 | 272 | 272 | 274 | 260 | 679,524 |
| December 10, 2025 | 258 | 262 | 262 | 265 | 256 | 212,462 |
| December 09, 2025 | 247 | 261 | 261 | 263 | 245.5 | 3.47M |
| December 08, 2025 | 237.5 | 240 | 240 | 243 | 235 | 1.01M |
| December 05, 2025 | 232 | 237.5 | 237.5 | 240 | 230 | 285,673 |
| December 04, 2025 | 230 | 231 | 231 | 232 | 230 | 220,321 |
| December 03, 2025 | 232 | 230 | 230 | 234 | 227 | 172,943 |
| December 02, 2025 | 235 | 231 | 231 | 235 | 230 | 254,848 |
| December 01, 2025 | 235 | 235 | 235 | 237 | 233 | 108,419 |
| November 28, 2025 | 236.5 | 235 | 235 | 240 | 233 | 112,600 |
| November 27, 2025 | 236.5 | 236.5 | 236.5 | 240 | 233 | 120,521 |
| November 26, 2025 | 235 | 237 | 237 | 239.75 | 233 | 190,323 |