246.50
-2.5(-1.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 240 | 246.5 | 246.5 | 250.5 | 240 | 383,946 |
| February 19, 2026 | 245 | 249 | 249 | 249.5 | 245 | 281,143 |
| February 18, 2026 | 245.5 | 247 | 247 | 247 | 240 | 361,667 |
| February 17, 2026 | 239 | 243 | 243 | 243.5 | 237 | 203,397 |
| February 16, 2026 | 238 | 238.5 | 238.5 | 240 | 236 | 246,080 |
| February 13, 2026 | 230 | 237.5 | 237.5 | 237.5 | 230 | 275,468 |
| February 12, 2026 | 234.16 | 234.5 | 234.5 | 239 | 233 | 323,939 |
| February 11, 2026 | 236 | 233.5 | 233.5 | 236 | 232.5 | 772,291 |
| February 10, 2026 | 233 | 235.5 | 235.5 | 235.5 | 231.5 | 218,819 |
| February 09, 2026 | 234 | 233.5 | 233.5 | 236.5 | 231.34 | 159,407 |
| February 06, 2026 | 232 | 233.5 | 233.5 | 235 | 229.5 | 346,523 |
| February 05, 2026 | 230.5 | 231 | 231 | 236 | 228.5 | 369,524 |
| February 04, 2026 | 230 | 232.5 | 232.5 | 235.5 | 227 | 268,668 |
| February 03, 2026 | 233 | 228.5 | 228.5 | 233 | 226.5 | 676,284 |
| February 02, 2026 | 233 | 227 | 227 | 233 | 225.5 | 234,318 |
| January 30, 2026 | 229 | 228 | 228 | 231.5 | 225.5 | 243,181 |
| January 29, 2026 | 232.78 | 228.5 | 228.5 | 238.5 | 228.5 | 228,594 |
| January 28, 2026 | 236 | 234.5 | 234.5 | 237.5 | 232.5 | 293,956 |
| January 27, 2026 | 231.5 | 234.5 | 234.5 | 236 | 231.5 | 200,779 |
| January 26, 2026 | 234.5 | 234 | 234 | 235.5 | 229 | 292,703 |
| January 23, 2026 | 234.5 | 233.5 | 233.5 | 235 | 229 | 341,210 |
| January 22, 2026 | 230 | 233.5 | 233.5 | 234.5 | 224.5 | 872,825 |
| January 21, 2026 | 224 | 225 | 225 | 227 | 221.5 | 966,076 |
| January 20, 2026 | 229.5 | 223 | 223 | 229.5 | 221.5 | 558,938 |
| January 19, 2026 | 225 | 225 | 225 | 227.5 | 223.5 | 511,092 |
| January 16, 2026 | 220 | 227.5 | 227.5 | 227.5 | 220 | 391,981 |
| January 15, 2026 | 225.06 | 226 | 226 | 228 | 223.5 | 928,551 |
| January 14, 2026 | 221.5 | 227 | 227 | 227 | 220.5 | 381,480 |
| January 13, 2026 | 225 | 220.5 | 220.5 | 228.5 | 220.5 | 343,006 |
| January 12, 2026 | 228.5 | 227 | 227 | 233.5 | 225 | 229,356 |
| January 09, 2026 | 234 | 231.5 | 231.5 | 235 | 231.5 | 205,727 |
| January 08, 2026 | 235 | 235 | 235 | 235 | 230.5 | 201,247 |
| January 07, 2026 | 228.98 | 232 | 232 | 235 | 226 | 286,049 |
| January 06, 2026 | 225 | 230.5 | 230.5 | 232.5 | 225 | 346,608 |
| January 05, 2026 | 235 | 232 | 232 | 235 | 228 | 431,954 |
| January 02, 2026 | 231.5 | 234.5 | 234.5 | 237.5 | 229.47 | 361,540 |
| December 31, 2025 | 233.48 | 235 | 235 | 239 | 232 | 185,569 |
| December 30, 2025 | 240 | 237 | 237 | 240 | 234.5 | 159,645 |
| December 29, 2025 | 240 | 236.5 | 236.5 | 240 | 233.5 | 358,608 |
| December 24, 2025 | 234.5 | 235.5 | 235.5 | 236.56 | 233.5 | 102,242 |
| December 23, 2025 | 237 | 234.5 | 234.5 | 239 | 234 | 222,473 |
| December 22, 2025 | 240 | 235.5 | 235.5 | 240 | 233.5 | 373,572 |
| December 19, 2025 | 239.5 | 238 | 238 | 240 | 235.91 | 407,677 |
| December 18, 2025 | 238 | 237.5 | 237.5 | 238.5 | 235 | 619,704 |
| December 17, 2025 | 239 | 237.5 | 237.5 | 239 | 235.5 | 406,264 |
| December 16, 2025 | 237.23 | 236 | 236 | 239.5 | 235 | 472,188 |
| December 15, 2025 | 235 | 238.5 | 238.5 | 242.5 | 235 | 543,479 |
| December 12, 2025 | 243 | 238 | 238 | 243 | 236.74 | 454,042 |
| December 11, 2025 | 239 | 239 | 239 | 241.13 | 235.5 | 877,611 |
| December 10, 2025 | 234 | 237.5 | 237.5 | 242.5 | 231.5 | 504,721 |
| December 09, 2025 | 234 | 233 | 233 | 234 | 231 | 385,481 |
| December 08, 2025 | 243 | 232.5 | 232.5 | 243 | 232.5 | 508,255 |
| December 05, 2025 | 238 | 238 | 238 | 241 | 235.5 | 394,768 |
| December 04, 2025 | 235.5 | 237 | 237 | 238 | 233.38 | 1.15M |
| December 03, 2025 | 235 | 234.5 | 234.5 | 237.5 | 230.5 | 1.29M |
| December 02, 2025 | 230 | 231.5 | 231.5 | 236 | 230 | 672,554 |
| December 01, 2025 | 234.5 | 233 | 233 | 235 | 230 | 1.22M |
| November 28, 2025 | 234.5 | 235 | 235 | 236 | 228.5 | 437,460 |
| November 27, 2025 | 229.5 | 232 | 232 | 233.5 | 226.5 | 382,840 |
| November 26, 2025 | 224.5 | 228 | 228 | 228 | 219.5 | 845,424 |