260.00
+3(+1.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 262 | 260 | 260 | 262.06 | 258 | 1.67M |
| February 19, 2026 | 259 | 257 | 257 | 259 | 253 | 1.34M |
| February 18, 2026 | 260 | 260 | 260 | 260.5 | 251 | 2.29M |
| February 17, 2026 | 253.5 | 253 | 253 | 254 | 246.5 | 653,645 |
| February 16, 2026 | 258 | 253 | 253 | 258 | 252 | 511,547 |
| February 13, 2026 | 245.5 | 253 | 253 | 253.65 | 244 | 4.79M |
| February 12, 2026 | 244 | 244.5 | 244.5 | 249.5 | 243.5 | 950,852 |
| February 11, 2026 | 249 | 247.5 | 247.5 | 249 | 244 | 371,748 |
| February 10, 2026 | 258 | 248 | 248 | 258 | 245 | 1.3M |
| February 09, 2026 | 231.5 | 249 | 249 | 249.5 | 231.5 | 1.45M |
| February 06, 2026 | 237.83 | 243.5 | 243.5 | 245 | 237.83 | 2.19M |
| February 05, 2026 | 250 | 241 | 241 | 250 | 238.5 | 1.42M |
| February 04, 2026 | 248.5 | 242.5 | 242.5 | 252.18 | 242 | 1.21M |
| February 03, 2026 | 246 | 247.5 | 247.5 | 247.5 | 241 | 4.25M |
| February 02, 2026 | 245 | 241 | 241 | 245 | 239 | 2.5M |
| January 30, 2026 | 249 | 245 | 245 | 250 | 243 | 1.51M |
| January 29, 2026 | 252 | 249 | 249 | 254 | 246 | 791,471 |
| January 28, 2026 | 255.5 | 252 | 252 | 259 | 251.5 | 2.16M |
| January 27, 2026 | 258 | 253 | 253 | 258 | 248.5 | 3.38M |
| January 26, 2026 | 249 | 252 | 252 | 258 | 247 | 1.92M |
| January 23, 2026 | 249 | 250.5 | 250.5 | 294.25 | 246 | 3.15M |
| January 22, 2026 | 246 | 248 | 248 | 255 | 234.5 | 5.85M |
| January 21, 2026 | 224 | 228 | 228 | 228 | 221 | 1.13M |
| January 20, 2026 | 221.5 | 221.5 | 221.5 | 224 | 218 | 2.94M |
| January 19, 2026 | 225 | 221.5 | 221.5 | 227.3 | 221.5 | 1.31M |
| January 16, 2026 | 228.5 | 227.5 | 227.5 | 231.5 | 225.5 | 1.01M |
| January 15, 2026 | 224 | 228 | 228 | 230 | 222 | 1.14M |
| January 14, 2026 | 230 | 225.5 | 225.5 | 232.5 | 225.5 | 1.85M |
| January 13, 2026 | 220 | 229.5 | 229.5 | 230 | 218 | 3.51M |
| January 12, 2026 | 216 | 219 | 219 | 219.5 | 213 | 1.52M |
| January 09, 2026 | 216 | 215.5 | 215.5 | 222 | 211.5 | 3.9M |
| January 08, 2026 | 213 | 221.5 | 221.5 | 230 | 212.5 | 1.13M |
| January 07, 2026 | 211 | 215.5 | 215.5 | 216.5 | 210.5 | 1.35M |
| January 06, 2026 | 209 | 212 | 212 | 212 | 208.5 | 900,678 |
| January 05, 2026 | 200.5 | 209.5 | 209.5 | 209.5 | 200.5 | 1.55M |
| January 02, 2026 | 194.8 | 202 | 202 | 202 | 194.8 | 762,194 |
| December 31, 2025 | 193.2 | 194.8 | 194.8 | 202 | 190 | 200,391 |
| December 30, 2025 | 182.2 | 193.8 | 193.8 | 194.6 | 182.2 | 352,498 |
| December 29, 2025 | 199.6 | 192.2 | 192.2 | 199.6 | 186.4 | 667,715 |
| December 24, 2025 | 191 | 192.6 | 192.6 | 195.4 | 191 | 214,135 |
| December 23, 2025 | 190.8 | 194.6 | 194.6 | 206 | 190 | 1.61M |
| December 22, 2025 | 194.2 | 193 | 193 | 195.2 | 191.2 | 539,831 |
| December 19, 2025 | 195 | 192.6 | 192.6 | 195 | 190.2 | 1.5M |
| December 18, 2025 | 190 | 191.6 | 191.6 | 197.6 | 189.2 | 550,477 |
| December 17, 2025 | 190 | 190.2 | 190.2 | 199.6 | 190 | 568,242 |
| December 16, 2025 | 191.2 | 192.4 | 192.4 | 199 | 188 | 1.38M |
| December 15, 2025 | 197.52 | 191.6 | 191.6 | 203 | 188.8 | 1.18M |
| December 12, 2025 | 184.67 | 190 | 190 | 192 | 180.8 | 798,833 |
| December 11, 2025 | 184.8 | 184.4 | 184.4 | 187.4 | 177.8 | 532,586 |
| December 10, 2025 | 185.2 | 185 | 185 | 193.6 | 184.6 | 406,852 |
| December 09, 2025 | 183.4 | 187.2 | 187.2 | 197.4 | 181 | 837,432 |
| December 08, 2025 | 189.6 | 191 | 191 | 191.4 | 187.4 | 841,258 |
| December 05, 2025 | 182 | 188.8 | 188.8 | 190.4 | 182 | 1.43M |
| December 04, 2025 | 185.74 | 189 | 189 | 191.2 | 183.2 | 449,923 |
| December 03, 2025 | 184 | 185 | 185 | 188.4 | 183 | 937,591 |
| December 02, 2025 | 172 | 182.6 | 182.6 | 182.6 | 172 | 484,941 |
| December 01, 2025 | 174.4 | 180.8 | 180.8 | 186.8 | 174.4 | 439,794 |
| November 28, 2025 | 189.8 | 182.6 | 182.6 | 189.8 | 179 | 466,942 |
| November 27, 2025 | 177.8 | 180.4 | 180.4 | 183 | 175.8 | 834,732 |
| November 26, 2025 | 174.6 | 176.8 | 176.8 | 176.8 | 170.2 | 1.21M |