351.50
+1(+0.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 350.64 | 351.5 | 351.5 | 355 | 350.4 | 535,300 |
| February 19, 2026 | 349 | 350.5 | 350.5 | 352.5 | 349 | 841,831 |
| February 18, 2026 | 353 | 351 | 351 | 357 | 349 | 683,424 |
| February 17, 2026 | 346 | 356 | 356 | 356 | 346 | 934,452 |
| February 16, 2026 | 344.5 | 347 | 347 | 347.5 | 343 | 662,425 |
| February 13, 2026 | 344 | 344 | 344 | 345 | 339.98 | 572,393 |
| February 12, 2026 | 344 | 341 | 341 | 346 | 340 | 978,266 |
| February 11, 2026 | 340.38 | 343.5 | 343.5 | 344 | 338.5 | 1.06M |
| February 10, 2026 | 342.5 | 341 | 341 | 344 | 339 | 1.58M |
| February 09, 2026 | 349 | 342.5 | 342.5 | 349 | 341.75 | 1.33M |
| February 06, 2026 | 347.5 | 346.5 | 346.5 | 350.5 | 345.93 | 1.14M |
| February 05, 2026 | 341 | 346.5 | 346.5 | 347 | 340 | 5.31M |
| February 04, 2026 | 348 | 342 | 342 | 349 | 335.28 | 2.47M |
| February 03, 2026 | 353 | 348 | 348 | 359.5 | 347.5 | 2.98M |
| February 02, 2026 | 362 | 357.5 | 357.5 | 362 | 343.44 | 2.84M |
| January 30, 2026 | 372 | 373 | 373 | 374.5 | 369.5 | 912,059 |
| January 29, 2026 | 373.82 | 370.5 | 370.5 | 375 | 369.5 | 1.73M |
| January 28, 2026 | 375 | 372.5 | 372.5 | 375 | 372 | 707,368 |
| January 27, 2026 | 373.7 | 375 | 375 | 376.5 | 372.5 | 2.4M |
| January 26, 2026 | 374.85 | 373.5 | 373.5 | 375.5 | 373.5 | 2.36M |
| January 23, 2026 | 374.96 | 375 | 375 | 377 | 372.5 | 1.73M |
| January 22, 2026 | 375.18 | 374.5 | 374.5 | 377 | 373 | 1.19M |
| January 21, 2026 | 374.5 | 374 | 374 | 376.5 | 372.75 | 1.06M |
| January 20, 2026 | 381.5 | 374 | 374 | 381.5 | 373 | 2.46M |
| January 19, 2026 | 383 | 378.5 | 378.5 | 383 | 377.5 | 368,923 |
| January 16, 2026 | 384.5 | 379 | 379 | 385.5 | 378.5 | 1.69M |
| January 15, 2026 | 383 | 385 | 385 | 387.5 | 381.5 | 392,909 |
| January 14, 2026 | 379.25 | 382.5 | 382.5 | 383 | 377 | 663,863 |
| January 13, 2026 | 378 | 379.5 | 379.5 | 380.55 | 377 | 1.03M |
| January 12, 2026 | 381 | 379.5 | 379.5 | 381 | 376 | 643,948 |
| January 09, 2026 | 381.5 | 378 | 378 | 381.5 | 376.5 | 829,078 |
| January 08, 2026 | 378 | 377.5 | 377.5 | 381.5 | 375 | 1.03M |
| January 07, 2026 | 377 | 379 | 379 | 379 | 373.5 | 987,683 |
| January 06, 2026 | 372 | 377 | 377 | 377 | 372 | 663,741 |
| January 05, 2026 | 376.08 | 372.5 | 372.5 | 377.5 | 371.5 | 1.1M |
| January 02, 2026 | 374.5 | 375 | 375 | 377 | 372.5 | 305,383 |
| December 31, 2025 | 376.5 | 374 | 374 | 376.5 | 372.5 | 132,047 |
| December 30, 2025 | 375.5 | 375 | 375 | 376 | 371.5 | 248,774 |
| December 29, 2025 | 370.5 | 373.5 | 373.5 | 373.9 | 369.5 | 510,480 |
| December 24, 2025 | 371 | 370 | 370 | 375 | 370 | 1.16M |
| December 23, 2025 | 374.5 | 372 | 372 | 376.5 | 371 | 476,754 |
| December 22, 2025 | 375 | 373 | 373 | 376.5 | 371.5 | 460,248 |
| December 19, 2025 | 375.16 | 373 | 373 | 377 | 373 | 976,063 |
| December 18, 2025 | 377.2 | 376 | 376 | 378.5 | 371.5 | 1.64M |
| December 17, 2025 | 376 | 375 | 375 | 379 | 374 | 1.19M |
| December 16, 2025 | 376 | 374.5 | 374.5 | 377.5 | 373 | 817,613 |
| December 15, 2025 | 375 | 375.5 | 375.5 | 376 | 372 | 684,864 |
| December 12, 2025 | 371.33 | 373.5 | 373.5 | 377 | 370 | 925,034 |
| December 11, 2025 | 370.5 | 370.5 | 370.5 | 374.13 | 368 | 1.26M |
| December 10, 2025 | 373 | 372.5 | 372.5 | 376.5 | 371.5 | 1.31M |
| December 09, 2025 | 378.43 | 375.5 | 375.5 | 379 | 371.93 | 881,694 |
| December 08, 2025 | 377 | 376 | 376 | 379.07 | 375 | 1.55M |
| December 05, 2025 | 372.5 | 376.5 | 376.5 | 376.5 | 372.5 | 954,704 |
| December 04, 2025 | 370 | 373.5 | 373.5 | 374.88 | 367.05 | 1.82M |
| December 03, 2025 | 364 | 369.5 | 369.5 | 369.5 | 364 | 1.2M |
| December 02, 2025 | 364 | 366 | 366 | 368.5 | 363.5 | 738,715 |
| December 01, 2025 | 365 | 365 | 365 | 366 | 362.5 | 1.65M |
| November 28, 2025 | 365 | 365 | 365 | 365 | 359.5 | 727,079 |
| November 27, 2025 | 359 | 362.5 | 362.5 | 364.5 | 356 | 821,202 |
| November 26, 2025 | 351.5 | 358.5 | 358.5 | 358.5 | 347.5 | 1.28M |