282.00
+3(+1.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 277 | 282 | 282 | 282 | 276 | 2,077 |
| February 19, 2026 | 280 | 279 | 279 | 280 | 275 | 31,364 |
| February 18, 2026 | 290 | 278 | 278 | 290 | 278 | 1.28M |
| February 17, 2026 | 280 | 286 | 286 | 286 | 276 | 60,848 |
| February 16, 2026 | 280 | 276 | 276 | 280 | 275 | 312,843 |
| February 13, 2026 | 282.5 | 275 | 275 | 282.5 | 275 | 930,028 |
| February 12, 2026 | 277 | 282 | 282 | 289 | 277 | 378,314 |
| February 11, 2026 | 283 | 277 | 277 | 283 | 277 | 39,346 |
| February 10, 2026 | 284.63 | 283 | 283 | 285.6 | 275 | 222,660 |
| February 09, 2026 | 283 | 286 | 286 | 290 | 283 | 7,656 |
| February 06, 2026 | 296 | 285 | 288 | 296 | 285 | 68,338 |
| February 05, 2026 | 288.86 | 296 | 296 | 296 | 283 | 147,374 |
| February 04, 2026 | 293.71 | 296 | 296 | 300 | 288.6 | 264,083 |
| February 03, 2026 | 298.74 | 294 | 294 | 299 | 289 | 122,695 |
| February 02, 2026 | 300 | 303 | 303 | 305 | 296 | 270,688 |
| January 30, 2026 | 302 | 298 | 298 | 302 | 292 | 131,488 |
| January 29, 2026 | 296 | 290 | 290 | 299 | 290 | 155,319 |
| January 28, 2026 | 303 | 303 | 303 | 303 | 297.27 | 2,804 |
| January 27, 2026 | 294 | 302 | 302 | 302 | 291 | 25,370 |
| January 26, 2026 | 290 | 292 | 292 | 296 | 290 | 7,195 |
| January 23, 2026 | 296 | 293 | 293 | 296 | 290 | 35,141 |
| January 22, 2026 | 290 | 292 | 292 | 297 | 286 | 33,429 |
| January 21, 2026 | 290 | 291 | 291 | 293 | 290 | 111,846 |
| January 20, 2026 | 293.25 | 291 | 291 | 295 | 290 | 18,694 |
| January 19, 2026 | 293.38 | 294.5 | 294.5 | 294.99 | 293.33 | 6,262 |
| January 16, 2026 | 293 | 290 | 290 | 300 | 290 | 36,918 |
| January 15, 2026 | 294.27 | 295 | 295 | 295 | 293 | 35,606 |
| January 14, 2026 | 290 | 292 | 292 | 295 | 290 | 15,246 |
| January 13, 2026 | 287.34 | 295 | 295 | 295 | 287.34 | 33,848 |
| January 12, 2026 | 293 | 289 | 289 | 295 | 286 | 31,229 |
| January 09, 2026 | 295 | 295 | 295 | 297 | 292 | 28,885 |
| January 08, 2026 | 291.38 | 295 | 295 | 296 | 290 | 426,739 |
| January 07, 2026 | 288 | 293 | 293 | 293 | 288 | 67,796 |
| January 06, 2026 | 294 | 292 | 292 | 294 | 285 | 200,640 |
| January 05, 2026 | 308 | 294 | 294 | 308.4 | 290 | 53,041 |
| January 02, 2026 | 299 | 312 | 312 | 312 | 299 | 29,038 |
| December 31, 2025 | 300 | 296 | 296 | 300 | 296 | 1,194 |
| December 30, 2025 | 298 | 295 | 295 | 299.75 | 293 | 57,463 |
| December 29, 2025 | 297.65 | 295 | 295 | 309 | 295 | 36,453 |
| December 24, 2025 | 306 | 300 | 300 | 307 | 298 | 20,789 |
| December 23, 2025 | 300 | 304 | 304 | 306 | 299.27 | 21,097 |
| December 22, 2025 | 286 | 299 | 299 | 300 | 286 | 13,374 |
| December 19, 2025 | 289 | 298 | 298 | 299 | 289 | 86,802 |
| December 18, 2025 | 292 | 289.5 | 289.5 | 292 | 289.27 | 2,876 |
| December 17, 2025 | 298 | 292 | 292 | 299 | 288 | 250,120 |
| December 16, 2025 | 295 | 299 | 299 | 299 | 295 | 5,929 |
| December 15, 2025 | 296 | 300 | 300 | 301 | 296 | 28,329 |
| December 12, 2025 | 310 | 300.5 | 300.5 | 310 | 296 | 182,616 |
| December 11, 2025 | 299 | 304.5 | 304.5 | 304.5 | 299 | 2,091 |
| December 10, 2025 | 305.6 | 306 | 306 | 307 | 302 | 11,378 |
| December 09, 2025 | 305 | 300 | 300 | 309 | 299 | 221,655 |
| December 08, 2025 | 308 | 308 | 308 | 310 | 301 | 68,426 |
| December 05, 2025 | 307.14 | 310 | 310 | 310 | 307 | 17,089 |
| December 04, 2025 | 307.4 | 307 | 307 | 310 | 301.25 | 19,755 |
| December 03, 2025 | 300 | 305 | 305 | 310 | 300 | 71,447 |
| December 02, 2025 | 309 | 310 | 310 | 311 | 300 | 123,064 |
| December 01, 2025 | 303 | 307 | 307 | 310 | 301 | 525,869 |
| November 28, 2025 | 303 | 302 | 302 | 303 | 297.8 | 29,319 |
| November 27, 2025 | 296.88 | 295 | 295 | 303 | 292 | 21,135 |
| November 26, 2025 | 295.85 | 300 | 300 | 303 | 295.85 | 76,967 |