277.50
+1.8(+0.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 277.8 | 277.5 | 277.5 | 284 | 276.52 | 6.8M |
| February 19, 2026 | 276.9 | 275.7 | 275.7 | 282.6 | 271.8 | 5.24M |
| February 18, 2026 | 263.2 | 271.2 | 271.2 | 273.6 | 260.68 | 6.79M |
| February 17, 2026 | 264.1 | 263.3 | 263.3 | 272 | 261.8 | 3.67M |
| February 16, 2026 | 274.6 | 264.1 | 264.1 | 278.2 | 261.96 | 3.07M |
| February 13, 2026 | 261.9 | 272.9 | 272.9 | 275.5 | 261.3 | 4.8M |
| February 12, 2026 | 270.8 | 259.3 | 259.3 | 274.6 | 259.3 | 5.55M |
| February 11, 2026 | 282.7 | 268 | 268 | 283.07 | 268 | 5.94M |
| February 10, 2026 | 272 | 282.9 | 282.9 | 283.6 | 271.3 | 7M |
| February 09, 2026 | 274.7 | 268.3 | 268.3 | 277.5 | 263.4 | 4.15M |
| February 06, 2026 | 257.5 | 267.8 | 267.8 | 268.7 | 254.6 | 7.42M |
| February 05, 2026 | 261.7 | 260.3 | 260.3 | 297 | 257 | 8.56M |
| February 04, 2026 | 263 | 257.2 | 257.2 | 267.9 | 255.5 | 11.31M |
| February 03, 2026 | 297 | 267 | 267 | 298 | 267 | 9.99M |
| February 02, 2026 | 300.7 | 302.6 | 302.6 | 302.6 | 292.73 | 5.31M |
| January 30, 2026 | 298.1 | 301.8 | 301.8 | 306.1 | 297.2 | 3.46M |
| January 29, 2026 | 308 | 296.5 | 296.5 | 310.1 | 295.5 | 3.43M |
| January 28, 2026 | 308.8 | 307.1 | 307.1 | 312.7 | 306.4 | 2.47M |
| January 27, 2026 | 322.5 | 310.2 | 310.2 | 325.8 | 309.9 | 3.28M |
| January 26, 2026 | 322.9 | 321.1 | 321.1 | 330.9 | 321.1 | 2.87M |
| January 23, 2026 | 322.2 | 322.3 | 322.3 | 326.2 | 319.6 | 2.37M |
| January 22, 2026 | 314.2 | 323.9 | 323.9 | 327.5 | 310.4 | 3.31M |
| January 21, 2026 | 307.7 | 310.1 | 310.1 | 316.2 | 306.2 | 3.15M |
| January 20, 2026 | 308.2 | 307.6 | 307.6 | 312.3 | 305.2 | 2.16M |
| January 19, 2026 | 312.3 | 310.6 | 310.6 | 315 | 308.8 | 2.54M |
| January 16, 2026 | 321 | 315.6 | 315.6 | 324.8 | 315.5 | 4.02M |
| January 15, 2026 | 329.8 | 322.1 | 322.1 | 330.6 | 320.3 | 3.58M |
| January 14, 2026 | 322 | 327.4 | 327.4 | 329.2 | 312.7 | 4.11M |
| January 13, 2026 | 327.9 | 321.1 | 321.1 | 333.1 | 320.8 | 3.15M |
| January 12, 2026 | 348 | 326.9 | 326.9 | 348.5 | 326.9 | 5.06M |
| January 09, 2026 | 343.8 | 349.8 | 349.8 | 349.8 | 340.4 | 4.54M |
| January 08, 2026 | 338.1 | 339.2 | 339.2 | 341.7 | 328.5 | 3.45M |
| January 07, 2026 | 349.8 | 340.2 | 340.2 | 351 | 340.1 | 3.95M |
| January 06, 2026 | 345.9 | 349.1 | 349.1 | 355 | 341.2 | 4.48M |
| January 05, 2026 | 342.8 | 339.5 | 339.5 | 343.2 | 335.3 | 3.08M |
| January 02, 2026 | 342.9 | 337.5 | 337.5 | 342.9 | 331.85 | 3.63M |
| December 31, 2025 | 338.3 | 337.5 | 337.5 | 341.9 | 335.1 | 1.15M |
| December 30, 2025 | 335.2 | 340.8 | 340.8 | 342.3 | 333.1 | 2.87M |
| December 29, 2025 | 328.8 | 333 | 333 | 336.6 | 326.9 | 2.2M |
| December 24, 2025 | 327.8 | 327.2 | 327.2 | 329.3 | 324.5 | 999,896 |
| December 23, 2025 | 330.3 | 329.5 | 329.5 | 331.4 | 326.3 | 2.47M |
| December 22, 2025 | 333.3 | 328.7 | 328.7 | 336.3 | 326.1 | 1.94M |
| December 19, 2025 | 336.7 | 334.4 | 334.4 | 342.5 | 334.4 | 28.08M |
| December 18, 2025 | 336.9 | 339.4 | 339.4 | 341.5 | 333.1 | 3.91M |
| December 17, 2025 | 333 | 339.3 | 339.3 | 340.9 | 327.84 | 4.83M |
| December 16, 2025 | 335.8 | 333.9 | 333.9 | 336.8 | 330.8 | 4.08M |
| December 15, 2025 | 330.5 | 336.4 | 336.4 | 339.18 | 328.81 | 8.03M |
| December 12, 2025 | 331.3 | 330.5 | 330.5 | 333.8 | 327.2 | 6.82M |
| December 11, 2025 | 318.1 | 327.8 | 327.8 | 329.2 | 313.8 | 5.57M |
| December 10, 2025 | 322 | 318.1 | 318.1 | 327.9 | 316.6 | 4.36M |
| December 09, 2025 | 301.2 | 317.2 | 317.2 | 320.14 | 301.2 | 6.35M |
| December 08, 2025 | 296.2 | 298.5 | 298.5 | 298.9 | 291.9 | 4.6M |
| December 05, 2025 | 290.6 | 295.3 | 295.3 | 300.8 | 290.5 | 5.37M |
| December 04, 2025 | 288.4 | 290.9 | 290.9 | 294.2 | 286.5 | 4.77M |
| December 03, 2025 | 288.8 | 286.3 | 286.3 | 290.97 | 283 | 8.06M |
| December 02, 2025 | 295.3 | 289.2 | 289.2 | 299.4 | 288.8 | 6.02M |
| December 01, 2025 | 302.6 | 298.7 | 298.7 | 303.95 | 292.3 | 6.25M |
| November 28, 2025 | 301.3 | 303.8 | 303.8 | 304.8 | 298.24 | 1.95M |
| November 27, 2025 | 300.7 | 299.1 | 299.1 | 302.2 | 297 | 6.13M |
| November 26, 2025 | 301.8 | 301.7 | 301.7 | 304.7 | 296.6 | 3.7M |