274.50
+2(+0.73%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 275 | 275 | 275 | 275.5 | 271.85 | 1.43M |
| February 19, 2026 | 274.5 | 272.5 | 272.5 | 274.5 | 271 | 1.03M |
| February 18, 2026 | 272 | 272.5 | 272.5 | 273.5 | 269.65 | 1.86M |
| February 17, 2026 | 267.5 | 270 | 270 | 270.5 | 267.15 | 1.45M |
| February 16, 2026 | 271 | 268 | 268 | 271 | 267.5 | 1.77M |
| February 13, 2026 | 270 | 268 | 268 | 270 | 265.5 | 4.34M |
| February 12, 2026 | 270.5 | 268.5 | 268.5 | 272.5 | 267.5 | 3.67M |
| February 11, 2026 | 268.5 | 268.5 | 268.5 | 270 | 266 | 4.34M |
| February 10, 2026 | 267 | 265.5 | 265.5 | 267 | 264 | 2.1M |
| February 09, 2026 | 265 | 263.5 | 263.5 | 265 | 262 | 2.1M |
| February 06, 2026 | 263 | 261.5 | 261.5 | 263 | 259 | 1.42M |
| February 05, 2026 | 263.5 | 262 | 262 | 263.5 | 260 | 5.75M |
| February 04, 2026 | 263.5 | 262.5 | 262.5 | 264.56 | 261.5 | 2.69M |
| February 03, 2026 | 262.5 | 263 | 263 | 264 | 261.75 | 4.43M |
| February 02, 2026 | 261.5 | 261 | 261 | 261.5 | 255.75 | 2.49M |
| January 30, 2026 | 262.5 | 263 | 263 | 264.27 | 261.5 | 2.17M |
| January 29, 2026 | 264.5 | 262 | 262 | 266 | 261.48 | 2.77M |
| January 28, 2026 | 261.5 | 264 | 264 | 266.5 | 261.5 | 2.54M |
| January 27, 2026 | 260 | 261 | 261 | 261.25 | 258 | 2.34M |
| January 26, 2026 | 257 | 257 | 257 | 257.14 | 254.5 | 2.79M |
| January 23, 2026 | 257 | 258 | 258 | 259 | 255.5 | 849,264 |
| January 22, 2026 | 257.5 | 258.5 | 258.5 | 258.5 | 257 | 1.94M |
| January 21, 2026 | 253 | 256.5 | 256.5 | 257 | 253 | 2.95M |
| January 20, 2026 | 255 | 252.5 | 252.5 | 255 | 249.89 | 2.82M |
| January 19, 2026 | 255 | 254.5 | 254.5 | 255 | 253 | 1.67M |
| January 16, 2026 | 256 | 254.5 | 254.5 | 257 | 253.5 | 2.17M |
| January 15, 2026 | 253.5 | 255 | 255 | 255.5 | 250 | 1.34M |
| January 14, 2026 | 247 | 251.5 | 251.5 | 251.5 | 247 | 2.41M |
| January 13, 2026 | 249 | 250 | 250 | 250 | 247 | 2.2M |
| January 12, 2026 | 246 | 248 | 248 | 249 | 246 | 4.43M |
| January 09, 2026 | 245.5 | 247 | 247 | 248 | 245.5 | 1.96M |
| January 08, 2026 | 246.5 | 246 | 246 | 246.5 | 245 | 2.44M |
| January 07, 2026 | 246.5 | 246.5 | 246.5 | 247 | 245 | 2.13M |
| January 06, 2026 | 244 | 245.5 | 245.5 | 247.16 | 242 | 2.05M |
| January 05, 2026 | 241 | 243.5 | 243.5 | 244.5 | 240.92 | 1.58M |
| January 02, 2026 | 235 | 239 | 239 | 241 | 234.5 | 1.2M |
| December 31, 2025 | 233.5 | 235 | 235 | 236 | 233 | 389,561 |
| December 30, 2025 | 236 | 234.5 | 234.5 | 236 | 232.5 | 831,323 |
| December 29, 2025 | 231.5 | 233 | 233 | 236 | 231 | 749,323 |
| December 24, 2025 | 231 | 230 | 230 | 232.5 | 228.5 | 271,395 |
| December 23, 2025 | 227.5 | 229 | 229 | 231.5 | 227.5 | 851,208 |
| December 22, 2025 | 227.5 | 230 | 230 | 232 | 226.5 | 1.13M |
| December 19, 2025 | 231 | 228.5 | 228.5 | 231 | 227 | 1.67M |
| December 18, 2025 | 228 | 228 | 228 | 231.5 | 226.88 | 1.92M |
| December 17, 2025 | 231 | 229 | 229 | 233 | 228.83 | 2.14M |
| December 16, 2025 | 233.5 | 228 | 228 | 233.5 | 227.5 | 1.53M |
| December 15, 2025 | 233 | 232.5 | 232.5 | 236 | 231.89 | 1.33M |
| December 12, 2025 | 235.5 | 233 | 233 | 236 | 232 | 1.19M |
| December 11, 2025 | 235 | 232 | 232 | 236.5 | 232 | 1.06M |
| December 10, 2025 | 234.5 | 235 | 235 | 238 | 234.5 | 1.43M |
| December 09, 2025 | 236.5 | 234 | 234 | 236.5 | 233.46 | 699,414 |
| December 08, 2025 | 235 | 234 | 234 | 238 | 233.5 | 976,350 |
| December 05, 2025 | 234 | 235 | 235 | 235.74 | 231.78 | 1.46M |
| December 04, 2025 | 231 | 231 | 231 | 233.5 | 230.5 | 1.02M |
| December 03, 2025 | 233 | 231.5 | 231.5 | 233.7 | 230.5 | 1.44M |
| December 02, 2025 | 231.5 | 232.5 | 232.5 | 234 | 231 | 1.49M |
| December 01, 2025 | 231 | 231 | 231 | 232 | 228.83 | 2.33M |
| November 28, 2025 | 233 | 232 | 232 | 233 | 230.31 | 1.11M |
| November 27, 2025 | 230.87 | 230.5 | 230.5 | 232.5 | 229.5 | 629,895 |
| November 26, 2025 | 229.5 | 231.5 | 231.5 | 231.5 | 229 | 1.77M |