285.00
+1.5(+0.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 287.35 | 285 | 285 | 287.5 | 283.5 | 316,982 |
| February 19, 2026 | 284.56 | 283.5 | 283.5 | 291 | 282 | 730,743 |
| February 18, 2026 | 281.22 | 286.5 | 286.5 | 288 | 281.22 | 296,186 |
| February 17, 2026 | 279.74 | 282.5 | 282.5 | 283.5 | 278.34 | 320,802 |
| February 16, 2026 | 280 | 280 | 280 | 284 | 280 | 125,361 |
| February 13, 2026 | 282 | 283.5 | 283.5 | 284.5 | 280.5 | 162,741 |
| February 12, 2026 | 285 | 282 | 282 | 291 | 282 | 443,330 |
| February 11, 2026 | 291.5 | 286 | 286 | 291.5 | 285 | 495,490 |
| February 10, 2026 | 288 | 287 | 287 | 289 | 285 | 632,680 |
| February 09, 2026 | 285.08 | 288 | 288 | 289.5 | 283 | 216,985 |
| February 06, 2026 | 279.28 | 285.5 | 285.5 | 286.5 | 277 | 872,277 |
| February 05, 2026 | 288.5 | 280.5 | 280.5 | 288.5 | 280.02 | 415,082 |
| February 04, 2026 | 287 | 283.5 | 283.5 | 291.5 | 283.5 | 557,939 |
| February 03, 2026 | 292.5 | 286.5 | 286.5 | 296 | 286.5 | 2.86M |
| February 02, 2026 | 277.5 | 291 | 291 | 292 | 277.5 | 1.54M |
| January 30, 2026 | 279 | 282.5 | 282.5 | 282.5 | 277.5 | 422,606 |
| January 29, 2026 | 285 | 279 | 279 | 285 | 277.5 | 773,700 |
| January 28, 2026 | 278.89 | 278.5 | 278.5 | 282.5 | 278.5 | 451,220 |
| January 27, 2026 | 284 | 279.5 | 279.5 | 284.5 | 278.73 | 361,170 |
| January 26, 2026 | 283.5 | 281 | 281 | 284.5 | 280 | 310,593 |
| January 23, 2026 | 285 | 283.5 | 283.5 | 289 | 283.5 | 190,339 |
| January 22, 2026 | 284.72 | 285 | 285 | 287.5 | 284 | 641,007 |
| January 21, 2026 | 285 | 284 | 284 | 289.5 | 283.5 | 1.97M |
| January 20, 2026 | 289.1 | 287 | 287 | 289.5 | 283.79 | 745,494 |
| January 19, 2026 | 296.5 | 291 | 291 | 297 | 288.5 | 283,736 |
| January 16, 2026 | 297.5 | 295.5 | 295.5 | 297.5 | 292.5 | 288,727 |
| January 15, 2026 | 296 | 293.5 | 293.5 | 296.5 | 291 | 314,005 |
| January 14, 2026 | 291.5 | 291 | 291 | 294 | 290.1 | 192,815 |
| January 13, 2026 | 297.5 | 293 | 293 | 297.5 | 291.3 | 458,243 |
| January 12, 2026 | 291.22 | 293 | 293 | 295.05 | 290.5 | 269,543 |
| January 09, 2026 | 293.5 | 293.5 | 293.5 | 297 | 290 | 248,775 |
| January 08, 2026 | 295 | 293 | 293 | 297.5 | 291 | 166,985 |
| January 07, 2026 | 289.79 | 295 | 295 | 295 | 288.5 | 574,450 |
| January 06, 2026 | 291.04 | 289.5 | 289.5 | 295 | 287.4 | 242,568 |
| January 05, 2026 | 286 | 289.5 | 289.5 | 293 | 286 | 453,776 |
| January 02, 2026 | 290 | 287.5 | 287.5 | 294 | 287.5 | 203,939 |
| December 31, 2025 | 294 | 290 | 290 | 294 | 290 | 64,797 |
| December 30, 2025 | 293.55 | 290.5 | 290.5 | 294.5 | 290 | 55,346 |
| December 29, 2025 | 291 | 292 | 292 | 296.5 | 291 | 189,607 |
| December 24, 2025 | 292 | 292 | 292 | 299 | 292 | 55,585 |
| December 23, 2025 | 300 | 295 | 295 | 300 | 293 | 563,626 |
| December 22, 2025 | 298 | 295 | 295 | 299 | 292 | 393,500 |
| December 19, 2025 | 295 | 293 | 293 | 299 | 290 | 617,431 |
| December 18, 2025 | 295 | 292 | 292 | 295 | 288 | 2.71M |
| December 17, 2025 | 288 | 290 | 290 | 296 | 288 | 352,118 |
| December 16, 2025 | 285.24 | 290 | 290 | 294.5 | 283 | 448,072 |
| December 15, 2025 | 288 | 286.5 | 286.5 | 292.5 | 284 | 524,542 |
| December 12, 2025 | 286 | 288 | 288 | 290.52 | 286 | 684,493 |
| December 11, 2025 | 290.5 | 287 | 287 | 297 | 286 | 2.94M |
| December 10, 2025 | 285 | 291 | 291 | 299 | 281.71 | 691,111 |
| December 09, 2025 | 282 | 285 | 285 | 285 | 278.5 | 781,276 |
| December 08, 2025 | 278.11 | 281.5 | 281.5 | 283.5 | 275.5 | 3.57M |
| December 05, 2025 | 277.63 | 278 | 278 | 280.27 | 275.5 | 263,931 |
| December 04, 2025 | 279.26 | 276.5 | 276.5 | 283.5 | 276.5 | 134,388 |
| December 03, 2025 | 277.5 | 278.5 | 278.5 | 280 | 275.19 | 328,007 |
| December 02, 2025 | 280 | 277.5 | 277.5 | 284 | 276 | 316,955 |
| December 01, 2025 | 282 | 280 | 280 | 282.5 | 278 | 240,928 |
| November 28, 2025 | 281.5 | 282.5 | 282.5 | 283.5 | 280.63 | 140,530 |
| November 27, 2025 | 277.5 | 281 | 281 | 281 | 274 | 173,197 |
| November 26, 2025 | 275 | 280 | 280 | 280 | 273.5 | 318,773 |