281.00
-1(-0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 285 | 281 | 281 | 285 | 276.41 | 59,790 |
| February 19, 2026 | 289 | 282 | 282 | 289 | 273 | 41,257 |
| February 18, 2026 | 279 | 285 | 285 | 285 | 273 | 56,348 |
| February 17, 2026 | 276 | 276 | 276 | 287 | 276 | 43,629 |
| February 16, 2026 | 288.75 | 278 | 278 | 290 | 277 | 34,249 |
| February 13, 2026 | 288.53 | 284 | 284 | 288.53 | 280.55 | 22,054 |
| February 12, 2026 | 282.38 | 286 | 286 | 288.42 | 280 | 40,949 |
| February 11, 2026 | 290 | 284 | 284 | 290 | 279 | 73,521 |
| February 10, 2026 | 282 | 278 | 278 | 290 | 278 | 50,504 |
| February 09, 2026 | 290 | 280 | 280 | 290 | 280 | 84,083 |
| February 06, 2026 | 275 | 282.5 | 282.5 | 287 | 275 | 22,191 |
| February 05, 2026 | 290 | 280 | 280 | 290 | 278 | 91,729 |
| February 04, 2026 | 282.8 | 290 | 290 | 290 | 276 | 7,325 |
| February 03, 2026 | 283.55 | 284 | 284 | 285 | 275 | 42,444 |
| February 02, 2026 | 276 | 275 | 275 | 280 | 272 | 49,763 |
| January 30, 2026 | 273.5 | 280 | 280 | 280 | 273.5 | 11,977 |
| January 29, 2026 | 272 | 278 | 278 | 280 | 272 | 47,500 |
| January 28, 2026 | 280 | 277 | 277 | 280 | 266.5 | 50,650 |
| January 27, 2026 | 269.62 | 272.5 | 272.5 | 279 | 266.51 | 120,129 |
| January 26, 2026 | 271.5 | 271 | 271 | 279 | 267.75 | 75,828 |
| January 23, 2026 | 265 | 270 | 270 | 272.5 | 265 | 121,292 |
| January 22, 2026 | 280 | 274 | 274 | 280 | 269.31 | 66,928 |
| January 21, 2026 | 266.65 | 266 | 266 | 279 | 266 | 27,367 |
| January 20, 2026 | 276 | 268 | 268 | 279 | 266 | 40,557 |
| January 19, 2026 | 271 | 269.5 | 269.5 | 286 | 265.31 | 160,528 |
| January 16, 2026 | 279 | 276.37 | 276.37 | 279 | 272 | 28,541 |
| January 15, 2026 | 286 | 270 | 270 | 286 | 270 | 54,759 |
| January 14, 2026 | 275 | 270 | 270 | 275.67 | 270 | 52,215 |
| January 13, 2026 | 285 | 272.5 | 272.5 | 285 | 270 | 75,296 |
| January 12, 2026 | 281.92 | 275 | 275 | 286 | 271.13 | 94,089 |
| January 09, 2026 | 280 | 274.5 | 274.5 | 285 | 271.96 | 235,683 |
| January 08, 2026 | 281.45 | 278 | 278 | 285 | 271 | 20,261 |
| January 07, 2026 | 283 | 274 | 274 | 284 | 274 | 114,182 |
| January 06, 2026 | 278.91 | 281 | 281 | 281 | 272 | 77,031 |
| January 05, 2026 | 282 | 275 | 275 | 289 | 272 | 98,547 |
| January 02, 2026 | 289 | 284 | 284 | 289 | 275.7 | 16,500 |
| December 31, 2025 | 284 | 278.5 | 278.5 | 284 | 275 | 10,745 |
| December 30, 2025 | 289 | 279 | 279 | 289 | 275.65 | 3,688 |
| December 29, 2025 | 289 | 276.5 | 276.5 | 289 | 271 | 8,494 |
| December 24, 2025 | 287 | 280 | 280 | 289 | 273.55 | 6,725 |
| December 23, 2025 | 284.31 | 275.5 | 275.5 | 288 | 272.85 | 645,637 |
| December 22, 2025 | 271 | 271 | 271 | 289 | 271 | 2.03M |
| December 19, 2025 | 280 | 270 | 270 | 280 | 270 | 78,517 |
| December 18, 2025 | 278.74 | 279.5 | 279.5 | 290 | 276 | 22,983 |
| December 17, 2025 | 282 | 279.5 | 279.5 | 286 | 279 | 13,993 |
| December 16, 2025 | 292 | 282.5 | 282.5 | 293 | 276 | 36,893 |
| December 15, 2025 | 292 | 284 | 284 | 292 | 276 | 35,090 |
| December 12, 2025 | 276 | 279 | 279 | 291.84 | 275.05 | 53,493 |
| December 11, 2025 | 281 | 280 | 280 | 292 | 277.1 | 61,161 |
| December 10, 2025 | 293 | 290 | 290 | 293 | 281.5 | 39,429 |
| December 09, 2025 | 285.5 | 282 | 282 | 293 | 282 | 19,859 |
| December 08, 2025 | 291.24 | 287.5 | 287.5 | 291.24 | 284.42 | 21,112 |
| December 05, 2025 | 291.5 | 286.5 | 286.5 | 291.5 | 281.55 | 22,288 |
| December 04, 2025 | 293 | 293 | 293 | 293 | 284 | 4,794 |
| December 03, 2025 | 283 | 288 | 288 | 293 | 283 | 18,409 |
| December 02, 2025 | 293 | 288 | 288 | 293 | 283 | 41,443 |
| December 01, 2025 | 284 | 284 | 284 | 292 | 282 | 20,237 |
| November 28, 2025 | 292 | 287 | 287 | 292 | 284.89 | 124,726 |
| November 27, 2025 | 292 | 292 | 292 | 292 | 286.69 | 43,663 |
| November 26, 2025 | 295 | 290 | 290 | 299 | 284.94 | 47,179 |