321.00
-16(-4.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 315 | 321 | 321 | 325 | 310 | 274,380 |
| February 19, 2026 | 307.5 | 337 | 337 | 337 | 300 | 136,008 |
| February 18, 2026 | 300 | 305 | 305 | 315 | 295 | 117,211 |
| February 17, 2026 | 307.5 | 297.5 | 297.5 | 310 | 290 | 193,483 |
| February 16, 2026 | 312.5 | 310 | 310 | 320 | 300 | 172,366 |
| February 13, 2026 | 308.5 | 282 | 282 | 318.75 | 282 | 179,849 |
| February 12, 2026 | 325 | 310 | 310 | 329 | 310 | 168,446 |
| February 11, 2026 | 322.5 | 325 | 325 | 340 | 317.75 | 357,688 |
| February 10, 2026 | 309 | 318 | 318 | 328.74 | 307 | 530,834 |
| February 09, 2026 | 292.5 | 318 | 318 | 318 | 288 | 312,524 |
| February 06, 2026 | 255 | 290 | 290 | 295 | 255 | 454,708 |
| February 05, 2026 | 284 | 270 | 270 | 287.5 | 260 | 500,682 |
| February 04, 2026 | 292.5 | 285 | 285 | 310 | 283.6 | 465,519 |
| February 03, 2026 | 279.7 | 290 | 290 | 300 | 272.5 | 1.02M |
| February 02, 2026 | 310 | 265 | 265 | 315 | 251.75 | 3.26M |
| January 30, 2026 | 338 | 327.5 | 327.5 | 340 | 301.88 | 1.36M |
| January 29, 2026 | 350 | 345 | 345 | 370 | 330 | 754,154 |
| January 28, 2026 | 340 | 345 | 345 | 360 | 340 | 595,267 |
| January 27, 2026 | 355 | 333 | 333 | 360 | 321.5 | 532,358 |
| January 26, 2026 | 364.75 | 355 | 355 | 375 | 340 | 1.13M |
| January 23, 2026 | 359.49 | 359 | 359 | 365 | 350 | 471,399 |
| January 22, 2026 | 350 | 358 | 358 | 360 | 345 | 292,450 |
| January 21, 2026 | 355 | 350 | 350 | 360 | 345 | 560,254 |
| January 20, 2026 | 335 | 351 | 351 | 351 | 335 | 363,242 |
| January 19, 2026 | 330 | 336 | 336 | 337.97 | 322.25 | 347,198 |
| January 16, 2026 | 342 | 330 | 330 | 345 | 310 | 593,820 |
| January 15, 2026 | 340.25 | 344 | 344 | 350 | 335 | 310,925 |
| January 14, 2026 | 341.48 | 345 | 345 | 351 | 336 | 118,630 |
| January 13, 2026 | 347.5 | 345 | 345 | 355 | 340 | 244,798 |
| January 12, 2026 | 340 | 350 | 350 | 350 | 335 | 500,943 |
| January 09, 2026 | 325 | 335 | 335 | 338.5 | 320 | 285,026 |
| January 08, 2026 | 327.5 | 323 | 323 | 330 | 310 | 263,376 |
| January 07, 2026 | 340 | 324 | 324 | 340 | 320.1 | 299,475 |
| January 06, 2026 | 330 | 334 | 334 | 355 | 320 | 356,970 |
| January 05, 2026 | 315 | 328 | 328 | 330 | 310 | 494,010 |
| January 02, 2026 | 313 | 316 | 316 | 320 | 310 | 372,839 |
| December 31, 2025 | 312.5 | 312.5 | 312.5 | 320 | 305 | 85,215 |
| December 30, 2025 | 292.5 | 310 | 310 | 313 | 290 | 278,769 |
| December 29, 2025 | 300 | 294 | 294 | 310 | 259.25 | 419,954 |
| December 24, 2025 | 306 | 300 | 300 | 310 | 296 | 150,705 |
| December 23, 2025 | 297.5 | 307 | 307 | 310 | 295 | 414,656 |
| December 22, 2025 | 300 | 295 | 295 | 300 | 286 | 558,671 |
| December 19, 2025 | 285.5 | 286 | 286 | 290 | 270 | 204,245 |
| December 18, 2025 | 275 | 275 | 275 | 280 | 272.6 | 99,175 |
| December 17, 2025 | 278 | 275 | 275 | 280 | 270 | 113,274 |
| December 16, 2025 | 285 | 277.5 | 277.5 | 285.77 | 270 | 190,361 |
| December 15, 2025 | 282.2 | 285 | 285 | 290 | 277 | 347,084 |
| December 12, 2025 | 280 | 285 | 285 | 290 | 275 | 379,103 |
| December 11, 2025 | 267.5 | 274 | 274 | 278.75 | 265.5 | 267,327 |
| December 10, 2025 | 269 | 267.5 | 267.5 | 274 | 261 | 161,752 |
| December 09, 2025 | 265 | 265 | 265 | 270 | 260 | 117,508 |
| December 08, 2025 | 267.5 | 270 | 270 | 275.35 | 260 | 183,778 |
| December 05, 2025 | 275 | 270 | 270 | 280 | 265.9 | 186,083 |
| December 04, 2025 | 288 | 270 | 270 | 288 | 270 | 215,693 |
| December 03, 2025 | 287.5 | 290 | 290 | 290 | 276.2 | 242,425 |
| December 02, 2025 | 286.5 | 292 | 292 | 295 | 280 | 297,096 |
| December 01, 2025 | 285 | 291 | 291 | 295 | 280 | 306,704 |
| November 28, 2025 | 270 | 289 | 289 | 290 | 270 | 749,245 |
| November 27, 2025 | 260 | 265 | 265 | 265 | 260 | 213,586 |
| November 26, 2025 | 245 | 260 | 260 | 262 | 244.75 | 258,301 |