298.80
-1(-0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 301 | 298.8 | 298.8 | 301.6 | 298.6 | 1.58M |
| February 19, 2026 | 301.2 | 299.8 | 299.8 | 302.8 | 298.8 | 1.6M |
| February 18, 2026 | 294.2 | 300.8 | 300.8 | 302.6 | 293.4 | 2.23M |
| February 17, 2026 | 296.6 | 299.4 | 299.4 | 299.4 | 293.6 | 3.45M |
| February 16, 2026 | 299 | 296.2 | 296.2 | 299 | 295 | 2.36M |
| February 13, 2026 | 301.8 | 297.2 | 297.2 | 301.8 | 294.8 | 3.81M |
| February 12, 2026 | 300.8 | 295 | 295 | 304 | 294 | 1.41M |
| February 11, 2026 | 302.6 | 300.8 | 300.8 | 305.2 | 297.6 | 2.93M |
| February 10, 2026 | 300.6 | 302.4 | 302.4 | 306.8 | 299.4 | 1.58M |
| February 09, 2026 | 297 | 300.2 | 300.2 | 301.4 | 296 | 1.69M |
| February 06, 2026 | 307 | 297.2 | 297.2 | 307 | 293.6 | 1.28M |
| February 05, 2026 | 295 | 299 | 299 | 300 | 293.6 | 1.75M |
| February 04, 2026 | 300 | 298 | 298 | 303.4 | 297.2 | 1.77M |
| February 03, 2026 | 302.4 | 301.2 | 301.2 | 303.4 | 298.8 | 2.2M |
| February 02, 2026 | 299.4 | 301 | 301 | 303.4 | 298.2 | 5.68M |
| January 30, 2026 | 305.2 | 300 | 300 | 306 | 299.2 | 2.45M |
| January 29, 2026 | 305.8 | 304.2 | 304.2 | 306.8 | 301 | 2.33M |
| January 28, 2026 | 302.4 | 305.2 | 305.2 | 305.2 | 299.8 | 1.47M |
| January 27, 2026 | 301 | 302.6 | 302.6 | 305.2 | 298.4 | 5.87M |
| January 26, 2026 | 303.4 | 302.4 | 302.4 | 307 | 300.8 | 2.2M |
| January 23, 2026 | 303.4 | 304.4 | 304.4 | 305.4 | 301 | 2.12M |
| January 22, 2026 | 306.8 | 304.4 | 304.4 | 311 | 303.4 | 6.83M |
| January 21, 2026 | 297.2 | 303.6 | 303.6 | 304 | 297.2 | 9.88M |
| January 20, 2026 | 295.2 | 298.8 | 298.8 | 301.6 | 293.8 | 3.05M |
| January 19, 2026 | 293.6 | 297.6 | 297.6 | 299.6 | 292.8 | 1.57M |
| January 16, 2026 | 294.8 | 295 | 295 | 297.6 | 292 | 1.73M |
| January 15, 2026 | 284.8 | 295.4 | 295.4 | 295.6 | 284.8 | 1.21M |
| January 14, 2026 | 282.8 | 293 | 293 | 293.4 | 282.8 | 2.01M |
| January 13, 2026 | 296 | 290.4 | 290.4 | 296 | 288.6 | 2.82M |
| January 12, 2026 | 295.4 | 292.6 | 292.6 | 296 | 290.6 | 2.96M |
| January 09, 2026 | 291.6 | 294.6 | 294.6 | 295.8 | 290.4 | 4.23M |
| January 08, 2026 | 288 | 291.4 | 291.4 | 295.6 | 285 | 2.1M |
| January 07, 2026 | 284.6 | 288 | 288 | 288 | 279.72 | 7.02M |
| January 06, 2026 | 279.2 | 280 | 280 | 280.6 | 276.8 | 3.44M |
| January 05, 2026 | 276.6 | 277.8 | 277.8 | 278 | 273.4 | 3.29M |
| January 02, 2026 | 278.6 | 274.2 | 274.2 | 281 | 274.2 | 6.03M |
| December 31, 2025 | 283 | 279.2 | 279.2 | 283 | 277.4 | 563,664 |
| December 30, 2025 | 276.8 | 279.4 | 279.4 | 279.4 | 275 | 596,513 |
| December 29, 2025 | 275.2 | 276.4 | 276.4 | 276.4 | 273.2 | 909,529 |
| December 24, 2025 | 276.8 | 274.6 | 274.6 | 278 | 274.6 | 318,029 |
| December 23, 2025 | 279.2 | 276.8 | 276.8 | 279.6 | 275.4 | 1.02M |
| December 22, 2025 | 280 | 278.6 | 278.6 | 280 | 276 | 4.89M |
| December 19, 2025 | 273.4 | 278 | 278 | 278 | 271.6 | 3.81M |
| December 18, 2025 | 272 | 274.6 | 274.6 | 274.6 | 270.2 | 2.13M |
| December 17, 2025 | 257 | 270.8 | 270.8 | 273.2 | 253.6 | 4.09M |
| December 16, 2025 | 255.6 | 252.8 | 252.8 | 256.2 | 251.8 | 521,005 |
| December 15, 2025 | 252.2 | 255.4 | 255.4 | 257 | 249.2 | 2.61M |
| December 12, 2025 | 254.2 | 250.4 | 250.4 | 255.4 | 250.4 | 4.6M |
| December 11, 2025 | 256.8 | 254.2 | 254.2 | 257.8 | 248.6 | 1.67M |
| December 10, 2025 | 255.8 | 257.8 | 257.8 | 263 | 253 | 1.85M |
| December 09, 2025 | 259.6 | 256.6 | 256.6 | 259.6 | 256.6 | 1.54M |
| December 08, 2025 | 258.2 | 258.2 | 258.2 | 260.6 | 257.6 | 1.92M |
| December 05, 2025 | 265.8 | 258.2 | 258.2 | 265.8 | 256.4 | 1.78M |
| December 04, 2025 | 262.4 | 264 | 264 | 265 | 261.2 | 1.56M |
| December 03, 2025 | 262.4 | 261.6 | 261.6 | 263.2 | 259.2 | 654,626 |
| December 02, 2025 | 258.4 | 260 | 260 | 260 | 257.2 | 2.35M |
| December 01, 2025 | 254.2 | 258.4 | 258.4 | 259 | 254 | 1.84M |
| November 28, 2025 | 254.6 | 255.6 | 255.6 | 256.2 | 254 | 2.17M |
| November 27, 2025 | 254.8 | 254.4 | 254.4 | 254.8 | 249.4 | 2.7M |
| November 26, 2025 | 251.8 | 250.8 | 250.8 | 251.8 | 247.2 | 4.67M |