235.00
+2(+0.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 230 | 235 | 235 | 235 | 230 | 70,289 |
| February 19, 2026 | 245 | 233 | 233 | 245 | 225 | 50,642 |
| February 18, 2026 | 245 | 242.5 | 242.5 | 245 | 240 | 25,404 |
| February 17, 2026 | 245 | 245 | 245 | 250 | 240 | 21,695 |
| February 16, 2026 | 245 | 245 | 245 | 250 | 241.5 | 21,635 |
| February 13, 2026 | 245 | 245 | 245 | 250 | 240 | 12,311 |
| February 12, 2026 | 243.55 | 244.31 | 244.31 | 248.56 | 243.55 | 15,489 |
| February 11, 2026 | 245 | 245 | 245 | 250 | 243.2 | 35,375 |
| February 10, 2026 | 245 | 245 | 245 | 250 | 240 | 16,060 |
| February 09, 2026 | 235 | 245 | 245 | 250 | 235 | 73,168 |
| February 06, 2026 | 227.5 | 235 | 235 | 240 | 226.55 | 36,028 |
| February 05, 2026 | 227.5 | 227.5 | 227.5 | 235 | 224.35 | 34,807 |
| February 04, 2026 | 227.5 | 227.5 | 227.5 | 234.25 | 220 | 21,481 |
| February 03, 2026 | 232.5 | 227.5 | 227.5 | 235 | 226.2 | 39,137 |
| February 02, 2026 | 235 | 232.5 | 232.5 | 236 | 230 | 33,025 |
| January 30, 2026 | 235 | 235 | 235 | 238.75 | 230 | 41,098 |
| January 29, 2026 | 235 | 235 | 235 | 240 | 230 | 14,054 |
| January 28, 2026 | 225 | 235 | 235 | 240 | 224.1 | 16,150 |
| January 27, 2026 | 220.1 | 225 | 230 | 230 | 220 | 66,241 |
| January 26, 2026 | 225 | 225 | 225 | 230 | 220 | 25,461 |
| January 23, 2026 | 232.5 | 225 | 225 | 240 | 221.11 | 80,952 |
| January 22, 2026 | 235 | 232.5 | 232.5 | 240 | 227 | 52,367 |
| January 21, 2026 | 217.5 | 235 | 235 | 238.5 | 217.5 | 57,785 |
| January 20, 2026 | 207.5 | 217.5 | 217.5 | 225 | 200 | 54,685 |
| January 19, 2026 | 192.5 | 207.5 | 207.5 | 219 | 190 | 192,326 |
| January 16, 2026 | 195 | 195 | 195 | 200 | 190 | 113,413 |
| January 15, 2026 | 202.5 | 195 | 195 | 204 | 190 | 222,126 |
| January 14, 2026 | 207.5 | 202.5 | 202.5 | 210 | 190 | 136,480 |
| January 13, 2026 | 207.5 | 207.5 | 207.5 | 215 | 202.6 | 124,706 |
| January 12, 2026 | 220 | 207.5 | 207.5 | 220 | 205 | 116,194 |
| January 09, 2026 | 215 | 215 | 215 | 220 | 210 | 87,701 |
| January 08, 2026 | 225 | 215 | 215 | 230 | 211.1 | 87,417 |
| January 07, 2026 | 225 | 225 | 225 | 230 | 221.1 | 37,286 |
| January 06, 2026 | 225 | 225 | 225 | 230 | 220 | 84,915 |
| January 05, 2026 | 222.5 | 225 | 225 | 230 | 218.75 | 36,145 |
| January 02, 2026 | 225 | 222.5 | 222.5 | 230 | 216.26 | 72,682 |
| December 31, 2025 | 230 | 225 | 225 | 230 | 220 | 65,694 |
| December 30, 2025 | 230 | 230 | 230 | 235 | 225 | 33,421 |
| December 29, 2025 | 225 | 230 | 230 | 235 | 220 | 112,677 |
| December 24, 2025 | 225 | 225 | 225 | 229 | 225 | 39,086 |
| December 23, 2025 | 225 | 224.67 | 224.67 | 227.5 | 220 | 48,340 |
| December 22, 2025 | 230 | 225 | 225 | 235 | 216.55 | 187,681 |
| December 19, 2025 | 220 | 230 | 230 | 234 | 218 | 113,833 |
| December 18, 2025 | 235 | 220 | 220 | 235.09 | 210 | 411,599 |
| December 17, 2025 | 290 | 235 | 235 | 290 | 220.53 | 816,367 |
| December 16, 2025 | 292.5 | 290 | 290 | 293.7 | 280 | 11,076 |
| December 15, 2025 | 292.5 | 292.5 | 292.5 | 296.1 | 286 | 10,883 |
| December 12, 2025 | 292.5 | 292.5 | 292.5 | 292.5 | 286.1 | 18,220 |
| December 11, 2025 | 292.5 | 292.5 | 292.5 | 296.22 | 288.9 | 19,275 |
| December 10, 2025 | 295 | 292.5 | 292.5 | 300 | 288.9 | 19,314 |
| December 09, 2025 | 285 | 292 | 292 | 299 | 285 | 15,645 |
| December 08, 2025 | 285 | 285 | 285 | 290 | 280 | 11,607 |
| December 05, 2025 | 284.91 | 284.91 | 284.91 | 289.75 | 284.91 | 5,859 |
| December 04, 2025 | 285 | 285 | 285 | 290 | 284.77 | 19,022 |
| December 03, 2025 | 277.5 | 285 | 285 | 289.8 | 275.4 | 19,835 |
| December 02, 2025 | 277.5 | 277.5 | 277.5 | 284 | 274.02 | 18,886 |
| December 01, 2025 | 277.5 | 277.5 | 277.5 | 282 | 270 | 21,589 |
| November 28, 2025 | 275 | 277.5 | 277.5 | 282 | 270 | 48,941 |
| November 27, 2025 | 270 | 275 | 275 | 279.9 | 268 | 18,207 |
| November 26, 2025 | 270 | 270 | 270 | 274.8 | 265 | 55,665 |