370.50
-5.25(-1.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 373 | 370.5 | 370.5 | 379.5 | 361 | 3,541 |
| February 19, 2026 | 379.5 | 375.75 | 375.75 | 390.5 | 367.5 | 7,400 |
| February 18, 2026 | 339.75 | 339.75 | 339.75 | 339.75 | 339.75 | 0 |
| February 17, 2026 | 386 | 386 | 386 | 386 | 386 | 0 |
| February 16, 2026 | 388 | 380 | 380 | 388 | 380 | 1,368 |
| February 13, 2026 | 365 | 368.75 | 368.75 | 374 | 365 | 1,368 |
| February 12, 2026 | 350.5 | 366.75 | 366.75 | 366.75 | 350.5 | 300 |
| February 11, 2026 | 355 | 354.25 | 354.25 | 355 | 349.5 | 41 |
| February 10, 2026 | 400.5 | 391.5 | 391.5 | 400.5 | 391.5 | 190 |
| February 09, 2026 | 393.5 | 393.5 | 393.5 | 393.5 | 393.5 | 0 |
| February 06, 2026 | 431 | 431 | 431 | 431 | 431 | 0 |
| February 05, 2026 | 408.5 | 436.25 | 436.25 | 436.25 | 408.5 | 4,032 |
| February 04, 2026 | 385 | 400.25 | 400.25 | 400.5 | 370 | 4,719 |
| February 03, 2026 | 416 | 400.75 | 400.75 | 416 | 400.75 | 2 |
| February 02, 2026 | 479.5 | 446.25 | 446.25 | 479.5 | 446.25 | 212 |
| January 30, 2026 | 476.5 | 460.5 | 460.5 | 476.5 | 457 | 239 |
| January 29, 2026 | 444 | 437.75 | 437.75 | 444 | 437.75 | 130 |
| January 28, 2026 | 461.5 | 455 | 455 | 461.5 | 455 | 80 |
| January 27, 2026 | 477.5 | 460 | 460 | 477.5 | 460 | 26 |
| January 26, 2026 | 470.25 | 470.25 | 470.25 | 470.25 | 470.25 | 0 |
| January 23, 2026 | 497 | 495.25 | 495.25 | 497 | 495.25 | 220 |
| January 22, 2026 | 511.5 | 511.5 | 511.5 | 511.5 | 511.5 | 0 |
| January 21, 2026 | 507 | 483.5 | 483.5 | 507 | 473 | 1,068 |
| January 20, 2026 | 570 | 570 | 570 | 570 | 570 | 0 |
| January 19, 2026 | 564.5 | 564.5 | 564.5 | 564.5 | 564.5 | 0 |
| January 16, 2026 | 562 | 562 | 562 | 562 | 562 | 0 |
| January 15, 2026 | 546 | 534 | 534 | 546 | 534 | 178 |
| January 14, 2026 | 565.5 | 565.5 | 565.5 | 565.5 | 565.5 | 0 |
| January 13, 2026 | 601.5 | 601.5 | 601.5 | 601.5 | 601.5 | 0 |
| January 12, 2026 | 634 | 634 | 634 | 634 | 634 | 0 |
| January 09, 2026 | 664 | 664 | 664 | 664 | 664 | 0 |
| January 08, 2026 | 612 | 612 | 612 | 612 | 612 | 0 |
| January 07, 2026 | 593.5 | 593.5 | 593.5 | 593.5 | 593.5 | 0 |
| January 06, 2026 | 590.5 | 590.5 | 590.5 | 590.5 | 590.5 | 0 |
| January 05, 2026 | 646 | 646 | 646 | 646 | 646 | 0 |
| January 02, 2026 | 677.5 | 677.5 | 677.5 | 677.5 | 677.5 | 0 |
| December 31, 2025 | 685 | 685 | 685 | 685 | 685 | 0 |
| December 30, 2025 | 669.5 | 669.5 | 669.5 | 669.5 | 669.5 | 0 |
| December 29, 2025 | 684 | 696 | 696 | 696 | 684 | 206 |
| December 24, 2025 | 685.5 | 685.5 | 685.5 | 685.5 | 685.5 | 0 |
| December 23, 2025 | 681 | 681 | 681 | 681 | 681 | 0 |
| December 22, 2025 | 697 | 697 | 697 | 697 | 697 | 0 |
| December 19, 2025 | 750 | 737 | 737 | 750 | 737 | 118 |
| December 18, 2025 | 753 | 753 | 753 | 753 | 753 | 0 |
| December 17, 2025 | 771 | 770.5 | 770.5 | 772 | 763 | 28 |
| December 16, 2025 | 806.5 | 806.5 | 806.5 | 806.5 | 806.5 | 0 |
| December 15, 2025 | 820 | 820 | 820 | 820 | 820 | 0 |
| December 12, 2025 | 834 | 834 | 834 | 834 | 834 | 0 |
| December 11, 2025 | 802.5 | 802.5 | 802.5 | 802.5 | 802.5 | 0 |
| December 10, 2025 | 851 | 834 | 834 | 851 | 834 | 26 |
| December 09, 2025 | 872.5 | 872.5 | 872.5 | 872.5 | 872.5 | 0 |
| December 08, 2025 | 894 | 894 | 894 | 894 | 894 | 0 |
| December 05, 2025 | 887.5 | 887.5 | 887.5 | 887.5 | 887.5 | 0 |
| December 04, 2025 | 889.5 | 889.5 | 889.5 | 889.5 | 889.5 | 0 |
| December 03, 2025 | 954 | 885.5 | 885.5 | 954 | 885.5 | 15 |
| December 02, 2025 | 907.91 | 924 | 924 | 924 | 899 | 165 |
| December 01, 2025 | 903.5 | 903.5 | 903.5 | 903.5 | 903.5 | 0 |
| November 28, 2025 | 924 | 924 | 924 | 924 | 924 | 0 |
| November 27, 2025 | 958 | 958 | 958 | 958 | 958 | 0 |
| November 26, 2025 | 905 | 905 | 905 | 905 | 905 | 0 |