231.65
+0.725(+0.31%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 231.6 | 231.65 | 231.65 | 232.6 | 230.3 | 3,448 |
| February 19, 2026 | 232.05 | 230.93 | 230.93 | 232.12 | 230.6 | 4,890 |
| February 18, 2026 | 230.9 | 232.45 | 232.45 | 232.54 | 230.9 | 1,563 |
| February 17, 2026 | 229.45 | 230.2 | 230.2 | 230.35 | 228.25 | 2,303 |
| February 16, 2026 | 230.65 | 230.13 | 230.13 | 231.1 | 229.81 | 4,567 |
| February 13, 2026 | 229.9 | 230.8 | 230.8 | 231 | 229.1 | 3,353 |
| February 12, 2026 | 234.4 | 230.8 | 230.8 | 234.63 | 230.8 | 5,574 |
| February 11, 2026 | 233.95 | 233.58 | 233.58 | 235.32 | 232.75 | 4,861 |
| February 10, 2026 | 234.45 | 234.55 | 234.55 | 235.15 | 234.15 | 2,336 |
| February 09, 2026 | 233.35 | 234.4 | 234.4 | 234.55 | 232.65 | 5,401 |
| February 06, 2026 | 228.45 | 231.88 | 231.88 | 231.95 | 228.1 | 8,110 |
| February 05, 2026 | 231.75 | 229.7 | 229.7 | 232.15 | 228.25 | 27,458 |
| February 04, 2026 | 233.15 | 232.43 | 232.43 | 233.45 | 231.85 | 56,521 |
| February 03, 2026 | 235.4 | 233.2 | 233.2 | 235.4 | 233.2 | 20,623 |
| February 02, 2026 | 231.15 | 234.75 | 234.75 | 236.4 | 231.15 | 6,506 |
| January 30, 2026 | 232.25 | 233.15 | 233.15 | 234.2 | 232.1 | 6,080 |
| January 29, 2026 | 235.3 | 232.2 | 232.2 | 235.45 | 231.3 | 2,944 |
| January 28, 2026 | 235.6 | 234.55 | 234.55 | 235.6 | 234.55 | 7,667 |
| January 27, 2026 | 234.4 | 234.85 | 234.85 | 234.85 | 234.2 | 4,141 |
| January 26, 2026 | 232.55 | 233.9 | 233.9 | 233.95 | 232 | 6,077 |
| January 23, 2026 | 232.95 | 232.88 | 232.88 | 233.3 | 232 | 3,413 |
| January 22, 2026 | 232.25 | 232.9 | 232.9 | 232.99 | 232.04 | 1,461 |
| January 21, 2026 | 229.5 | 231 | 231 | 231.25 | 228.2 | 2,115 |
| January 20, 2026 | 230.3 | 230.9 | 230.9 | 231.05 | 229.25 | 1,654 |
| January 19, 2026 | 231.3 | 231 | 231 | 231.6 | 230.7 | 2,042 |
| January 16, 2026 | 234.53 | 233.85 | 233.85 | 234.53 | 233.1 | 1,692 |
| January 15, 2026 | 233.15 | 234.6 | 234.6 | 234.6 | 233.1 | 1,326 |
| January 14, 2026 | 233.9 | 232.15 | 232.15 | 233.95 | 231.7 | 1,474 |
| January 13, 2026 | 234.6 | 234.1 | 234.1 | 235.1 | 233.65 | 2,269 |
| January 12, 2026 | 233.05 | 234.25 | 234.25 | 234.3 | 232.53 | 2,460 |
| January 09, 2026 | 232.9 | 233.88 | 233.88 | 234.05 | 232.9 | 1,567 |
| January 08, 2026 | 232.35 | 232.7 | 232.7 | 232.85 | 232.35 | 5,577 |
| January 07, 2026 | 233.32 | 233.68 | 233.68 | 233.79 | 233.25 | 1,696 |
| January 06, 2026 | 232.45 | 232.6 | 232.6 | 233.2 | 232 | 1,166 |
| January 05, 2026 | 231 | 232.45 | 232.45 | 232.45 | 230.95 | 2,739 |
| January 02, 2026 | 231.3 | 230.13 | 230.13 | 231.9 | 230 | 2,124 |
| December 31, 2025 | 231.5 | 231.75 | 231.75 | 231.75 | 231.15 | 494 |
| December 30, 2025 | 232.19 | 232.3 | 232.3 | 232.3 | 231.8 | 1,104 |
| December 29, 2025 | 232.75 | 231.88 | 231.88 | 232.75 | 231.86 | 6,670 |
| December 24, 2025 | 232.05 | 232.23 | 232.23 | 232.25 | 232.05 | 999 |
| December 23, 2025 | 231.16 | 231.78 | 231.78 | 231.85 | 231.05 | 1,442 |
| December 22, 2025 | 230.49 | 231.15 | 231.15 | 231.2 | 230.35 | 1,271 |
| December 19, 2025 | 228.2 | 229.65 | 229.65 | 229.7 | 227.95 | 1,315 |
| December 18, 2025 | 226.65 | 228.85 | 228.85 | 229.1 | 226.65 | 2,140 |
| December 17, 2025 | 228.7 | 227.05 | 227.05 | 229.35 | 226.94 | 1,811 |
| December 16, 2025 | 228.2 | 227.95 | 227.95 | 229.4 | 227.7 | 1,178 |
| December 15, 2025 | 230.49 | 229.75 | 229.75 | 230.65 | 228.7 | 1,332 |
| December 12, 2025 | 231.9 | 228.9 | 228.9 | 231.9 | 228.85 | 1,955 |
| December 11, 2025 | 229.8 | 230.65 | 230.65 | 231.09 | 229.3 | 778 |
| December 10, 2025 | 230.1 | 230.1 | 230.1 | 230.1 | 229.35 | 2,294 |
| December 09, 2025 | 230.55 | 230.45 | 230.45 | 230.55 | 229.75 | 7,065 |
| December 08, 2025 | 233.65 | 232.35 | 230.02 | 233.65 | 232.35 | 1,605 |
| December 05, 2025 | 233.35 | 233.2 | 230.86 | 234 | 232.5 | 1,475 |
| December 04, 2025 | 232.55 | 232.4 | 232.4 | 233.1 | 232.29 | 1,329 |
| December 03, 2025 | 232.05 | 232 | 232 | 232.3 | 231.05 | 7,353 |
| December 02, 2025 | 231 | 231.15 | 231.15 | 232.35 | 230.95 | 75,086 |
| December 01, 2025 | 230.9 | 231.5 | 231.5 | 231.75 | 230.6 | 40,532 |
| November 28, 2025 | 231.95 | 231.98 | 231.98 | 232.15 | 231.58 | 1,257 |
| November 27, 2025 | 231.3 | 231.25 | 231.25 | 231.3 | 231.11 | 795 |
| November 26, 2025 | 230.3 | 231.35 | 231.35 | 231.35 | 229.85 | 2,779 |