272.00
+25(+10.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 245 | 272 | 272 | 275 | 244 | 1.24M |
| February 19, 2026 | 237.5 | 247 | 247 | 255 | 235 | 790,134 |
| February 18, 2026 | 217.5 | 235 | 235 | 240 | 215 | 1.08M |
| February 17, 2026 | 210 | 217 | 217 | 220 | 200 | 334,708 |
| February 16, 2026 | 215 | 210 | 210 | 220 | 205 | 400,853 |
| February 13, 2026 | 218.5 | 215 | 215 | 220 | 210 | 197,392 |
| February 12, 2026 | 215 | 219 | 219 | 225 | 200 | 861,039 |
| February 11, 2026 | 222.5 | 220 | 220 | 225 | 212.5 | 380,013 |
| February 10, 2026 | 222.5 | 222.5 | 222.5 | 225 | 205 | 856,748 |
| February 09, 2026 | 190 | 221 | 221 | 230 | 180 | 1.64M |
| February 06, 2026 | 196.5 | 200 | 200 | 210 | 190 | 1.14M |
| February 05, 2026 | 202.5 | 198 | 198 | 230.97 | 195.25 | 580,992 |
| February 04, 2026 | 213 | 205 | 205 | 215 | 200 | 767,214 |
| February 03, 2026 | 225 | 215 | 215 | 230 | 210 | 580,462 |
| February 02, 2026 | 224.75 | 223 | 223 | 244.37 | 218.5 | 1.61M |
| January 30, 2026 | 215 | 230 | 230 | 230 | 210 | 1.49M |
| January 29, 2026 | 200 | 215 | 215 | 220 | 196.67 | 805,957 |
| January 28, 2026 | 190 | 197.5 | 197.5 | 200 | 190 | 1.87M |
| January 27, 2026 | 191 | 192.5 | 192.5 | 195 | 190 | 140,401 |
| January 26, 2026 | 194 | 192.5 | 192.5 | 195 | 190 | 457,356 |
| January 23, 2026 | 185 | 191 | 191 | 195 | 180 | 922,877 |
| January 22, 2026 | 182.5 | 184 | 184 | 185 | 175 | 309,161 |
| January 21, 2026 | 182 | 179 | 179 | 185 | 179 | 138,943 |
| January 20, 2026 | 183.5 | 183.19 | 183.19 | 185 | 182 | 113,976 |
| January 19, 2026 | 184 | 184 | 184 | 188 | 182 | 175,574 |
| January 16, 2026 | 191 | 186.5 | 186.5 | 191.2 | 180 | 401,969 |
| January 15, 2026 | 192 | 191 | 191 | 195 | 187 | 131,635 |
| January 14, 2026 | 192.5 | 192.1 | 192.1 | 195 | 188 | 148,896 |
| January 13, 2026 | 192 | 195 | 195 | 195 | 190 | 253,668 |
| January 12, 2026 | 191.85 | 192 | 192 | 195 | 187 | 210,288 |
| January 09, 2026 | 191 | 192 | 192 | 195 | 187 | 225,782 |
| January 08, 2026 | 190 | 192 | 192 | 195 | 187 | 283,413 |
| January 07, 2026 | 191 | 192 | 192 | 200 | 187 | 239,530 |
| January 06, 2026 | 188.5 | 191 | 191 | 193 | 187.5 | 174,745 |
| January 05, 2026 | 195 | 191 | 191 | 200 | 187 | 415,769 |
| January 02, 2026 | 192.5 | 194 | 194 | 200 | 190 | 254,047 |
| December 31, 2025 | 192.5 | 192.5 | 192.5 | 200 | 190 | 47,298 |
| December 30, 2025 | 195 | 193 | 193 | 200 | 190 | 79,561 |
| December 29, 2025 | 195 | 195 | 195 | 200 | 190 | 149,197 |
| December 24, 2025 | 192.5 | 197.5 | 197.5 | 200 | 190 | 52,831 |
| December 23, 2025 | 192.5 | 192.5 | 192.5 | 195 | 189.16 | 113,151 |
| December 22, 2025 | 192.5 | 190 | 190 | 195 | 190 | 189,133 |
| December 19, 2025 | 192.5 | 192.5 | 192.5 | 195 | 185 | 281,530 |
| December 18, 2025 | 197 | 195 | 195 | 203 | 191.5 | 212,147 |
| December 17, 2025 | 190 | 200 | 200 | 206 | 190 | 441,849 |
| December 16, 2025 | 195 | 192.5 | 192.5 | 200 | 190 | 279,820 |
| December 15, 2025 | 198 | 195 | 195 | 200 | 192 | 126,331 |
| December 12, 2025 | 197.5 | 200 | 200 | 200 | 194 | 240,060 |
| December 11, 2025 | 197.5 | 200 | 200 | 200 | 190 | 353,348 |
| December 10, 2025 | 202.5 | 200 | 200 | 205 | 195 | 99,492 |
| December 09, 2025 | 202.5 | 202 | 202 | 205 | 200 | 208,079 |
| December 08, 2025 | 210 | 203 | 203 | 210 | 202.1 | 72,359 |
| December 05, 2025 | 210 | 207 | 207 | 215 | 205 | 201,731 |
| December 04, 2025 | 202.5 | 210 | 210 | 210 | 200 | 70,258 |
| December 03, 2025 | 205 | 206 | 206 | 206.08 | 198.55 | 105,443 |
| December 02, 2025 | 206 | 206 | 206 | 215 | 201.6 | 128,710 |
| December 01, 2025 | 210 | 202 | 202 | 215 | 202 | 106,810 |
| November 28, 2025 | 202.5 | 210 | 210 | 215 | 196.6 | 232,298 |
| November 27, 2025 | 177.5 | 205 | 205 | 205 | 177.5 | 1.31M |
| November 26, 2025 | 177.5 | 179 | 179 | 183.5 | 175 | 1.09M |