231.50
+0.5(+0.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 227 | 231.5 | 231.5 | 234 | 227 | 697,605 |
| February 19, 2026 | 228.52 | 231 | 231 | 233 | 227 | 529,140 |
| February 18, 2026 | 228.5 | 231 | 231 | 233 | 228.26 | 382,433 |
| February 17, 2026 | 229.5 | 228 | 228 | 230 | 225.77 | 620,054 |
| February 16, 2026 | 232.5 | 229 | 229 | 232.5 | 226 | 136,849 |
| February 13, 2026 | 230 | 228.5 | 228.5 | 231 | 223.5 | 690,340 |
| February 12, 2026 | 242.5 | 230 | 230 | 242.5 | 230 | 579,862 |
| February 11, 2026 | 239.5 | 242 | 242 | 245 | 239 | 501,166 |
| February 10, 2026 | 233.68 | 236 | 236 | 237.03 | 233.68 | 380,445 |
| February 09, 2026 | 223.5 | 238.5 | 238.5 | 239 | 223.5 | 357,842 |
| February 06, 2026 | 225.5 | 229.5 | 229.5 | 231 | 225.5 | 406,126 |
| February 05, 2026 | 232 | 231 | 231 | 235 | 228 | 1.13M |
| February 04, 2026 | 243 | 240.5 | 240.5 | 246 | 239.23 | 1.13M |
| February 03, 2026 | 233 | 233.5 | 233.5 | 235.5 | 230.5 | 924,875 |
| February 02, 2026 | 222.5 | 228 | 228 | 228.5 | 219.5 | 969,651 |
| January 30, 2026 | 235 | 232 | 232 | 235 | 228 | 1.7M |
| January 29, 2026 | 241 | 235.5 | 235.5 | 244 | 234 | 1.84M |
| January 28, 2026 | 231.23 | 232 | 232 | 235 | 230.5 | 271,773 |
| January 27, 2026 | 229 | 230 | 230 | 230.5 | 224.36 | 559,945 |
| January 26, 2026 | 231 | 228.5 | 228.5 | 231 | 225 | 491,644 |
| January 23, 2026 | 224 | 227.5 | 227.5 | 227.5 | 221 | 816,271 |
| January 22, 2026 | 221 | 223 | 223 | 224 | 218 | 1.11M |
| January 21, 2026 | 207 | 214 | 214 | 214 | 207 | 516,022 |
| January 20, 2026 | 209 | 207 | 207 | 212.5 | 204 | 1.39M |
| January 19, 2026 | 205 | 209.5 | 209.5 | 211.5 | 205 | 1.21M |
| January 16, 2026 | 209.5 | 206.06 | 206.06 | 209.5 | 204 | 785,614 |
| January 15, 2026 | 203.5 | 208.5 | 208.5 | 209.5 | 202 | 628,276 |
| January 14, 2026 | 198.6 | 201 | 201 | 203.5 | 198.6 | 1.82M |
| January 13, 2026 | 203 | 200 | 200 | 203 | 198.4 | 1.17M |
| January 12, 2026 | 200 | 200.5 | 200.5 | 202 | 196.6 | 1.93M |
| January 09, 2026 | 194.6 | 195.8 | 195.8 | 196.6 | 192.2 | 1.49M |
| January 08, 2026 | 191.2 | 190.6 | 190.6 | 192 | 188.23 | 425,433 |
| January 07, 2026 | 194 | 191.8 | 191.8 | 194 | 190 | 561,974 |
| January 06, 2026 | 187.2 | 191 | 191 | 191 | 185.99 | 559,543 |
| January 05, 2026 | 178.8 | 183.2 | 183.2 | 183.8 | 178.8 | 386,846 |
| January 02, 2026 | 177.46 | 177 | 177 | 181.4 | 176.4 | 800,672 |
| December 31, 2025 | 180.4 | 177 | 177 | 180.4 | 176.14 | 73,008 |
| December 30, 2025 | 179.6 | 176.8 | 176.8 | 179.6 | 176 | 576,886 |
| December 29, 2025 | 176.6 | 176.4 | 176.4 | 180.4 | 175.2 | 454,943 |
| December 24, 2025 | 178.2 | 175.8 | 175.8 | 178.2 | 174.6 | 207,944 |
| December 23, 2025 | 173 | 174.8 | 174.8 | 174.8 | 172 | 509,985 |
| December 22, 2025 | 173.8 | 172.8 | 172.8 | 174.4 | 170.2 | 286,438 |
| December 19, 2025 | 168.2 | 170 | 170 | 170 | 167.6 | 399,557 |
| December 18, 2025 | 167 | 169 | 169 | 170 | 166.6 | 481,906 |
| December 17, 2025 | 169.32 | 167.6 | 167.6 | 170 | 167.6 | 306,948 |
| December 16, 2025 | 171.8 | 170 | 170 | 172.6 | 169.2 | 108,508 |
| December 15, 2025 | 169.2 | 172.8 | 172.8 | 174.8 | 169.2 | 349,272 |
| December 12, 2025 | 175 | 173.2 | 173.2 | 176.6 | 173 | 487,058 |
| December 11, 2025 | 174.2 | 172.6 | 172.6 | 174.2 | 168.6 | 592,731 |
| December 10, 2025 | 172.6 | 170.2 | 170.2 | 172.6 | 168.33 | 234,824 |
| December 09, 2025 | 168 | 168.8 | 168.8 | 168.8 | 165.4 | 452,040 |
| December 08, 2025 | 168.6 | 168.2 | 168.2 | 171.8 | 168 | 542,190 |
| December 05, 2025 | 172 | 171.8 | 171.8 | 174.8 | 171.7 | 770,765 |
| December 04, 2025 | 168 | 171 | 171 | 172.2 | 168 | 731,800 |
| December 03, 2025 | 166.6 | 167.6 | 167.6 | 168.6 | 165.2 | 310,964 |
| December 02, 2025 | 168.4 | 164.2 | 164.2 | 168.4 | 162.6 | 651,727 |
| December 01, 2025 | 165 | 165.4 | 165.4 | 165.8 | 160.4 | 871,016 |
| November 28, 2025 | 153.6 | 159.6 | 159.6 | 159.6 | 153.6 | 415,926 |
| November 27, 2025 | 156.6 | 157 | 157 | 159.4 | 156.6 | 223,615 |
| November 26, 2025 | 156.99 | 158.8 | 158.8 | 160 | 156.52 | 318,587 |