354.15
-20.65(-5.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 362 | 354.15 | 354.15 | 362 | 351.1 | 7,429 |
| February 19, 2026 | 385.1 | 374.8 | 374.8 | 388.5 | 374.8 | 758 |
| February 18, 2026 | 397.7 | 374.15 | 374.15 | 397.7 | 367.6 | 4,682 |
| February 17, 2026 | 402.4 | 400.4 | 400.4 | 417.7 | 400.4 | 1,024 |
| February 16, 2026 | 417.2 | 397.9 | 397.9 | 417.2 | 397.9 | 1,217 |
| February 13, 2026 | 442.1 | 427.95 | 427.95 | 442.1 | 420 | 3,174 |
| February 12, 2026 | 460.6 | 460.1 | 460.1 | 460.6 | 460.1 | 422 |
| February 11, 2026 | 446.1 | 451.4 | 451.4 | 451.4 | 439.1 | 13,323 |
| February 10, 2026 | 461.3 | 457 | 457 | 461.3 | 449 | 628 |
| February 09, 2026 | 451.5 | 434.3 | 434.3 | 469.3 | 434.3 | 3,323 |
| February 06, 2026 | 549.5 | 479.9 | 479.9 | 553.5 | 479.9 | 2,984 |
| February 05, 2026 | 484.3 | 512.75 | 512.75 | 512.75 | 484.3 | 2,609 |
| February 04, 2026 | 468.1 | 495.65 | 495.65 | 499.9 | 467.8 | 1,690 |
| February 03, 2026 | 478.8 | 474.7 | 474.7 | 478.8 | 474 | 479 |
| February 02, 2026 | 552.75 | 484 | 484 | 552.75 | 484 | 572 |
| January 30, 2026 | 497 | 503.5 | 503.5 | 503.5 | 497 | 2,542 |
| January 29, 2026 | 496.6 | 520.63 | 520.63 | 531 | 496.6 | 897 |
| January 28, 2026 | 478.9 | 510.5 | 510.5 | 510.5 | 478.9 | 2,597 |
| January 27, 2026 | 471 | 470.8 | 470.8 | 471 | 470.8 | 13 |
| January 26, 2026 | 480.1 | 476.4 | 476.4 | 480.4 | 476.1 | 3,302 |
| January 23, 2026 | 467.15 | 467.15 | 467.15 | 467.15 | 467.15 | 0 |
| January 22, 2026 | 474.8 | 474.8 | 474.8 | 474.8 | 474.8 | 0 |
| January 21, 2026 | 464.4 | 457.1 | 457.1 | 464.4 | 457.1 | 2,815 |
| January 20, 2026 | 461.1 | 442.85 | 442.85 | 474.5 | 442.85 | 12,741 |
| January 19, 2026 | 440.2 | 450.15 | 450.15 | 450.15 | 440.2 | 1,998 |
| January 16, 2026 | 435.2 | 439.85 | 439.85 | 439.85 | 435.2 | 5,976 |
| January 15, 2026 | 451.9 | 439.9 | 439.9 | 451.9 | 439.9 | 2,492 |
| January 14, 2026 | 448.75 | 448.75 | 448.75 | 448.75 | 448.75 | 0 |
| January 13, 2026 | 420 | 420.5 | 420.5 | 420.5 | 419.6 | 1,936 |
| January 12, 2026 | 429.85 | 429.85 | 429.85 | 429.85 | 429.85 | 0 |
| January 09, 2026 | 446.9 | 447 | 447 | 447 | 446.9 | 8,182 |
| January 08, 2026 | 440 | 456.8 | 456.8 | 456.8 | 440 | 6,447 |
| January 07, 2026 | 471 | 458.15 | 458.15 | 471.4 | 458.15 | 7,490 |
| January 06, 2026 | 479.18 | 482.6 | 482.6 | 487.9 | 479.18 | 6,400 |
| January 05, 2026 | 488.9 | 500.98 | 500.98 | 538.74 | 488.9 | 6,914 |
| January 02, 2026 | 581 | 560 | 560 | 587.25 | 560 | 10,871 |
| December 31, 2025 | 625.25 | 625.25 | 625.25 | 625.25 | 625.25 | 0 |
| December 30, 2025 | 640.25 | 620.25 | 620.25 | 640.25 | 620.25 | 3,172 |
| December 29, 2025 | 649.38 | 649.38 | 649.38 | 649.38 | 649.38 | 0 |
| December 24, 2025 | 630.13 | 630.13 | 630.13 | 630.13 | 630.13 | 0 |
| December 23, 2025 | 613.63 | 613.63 | 613.63 | 613.63 | 613.63 | 0 |
| December 22, 2025 | 619.88 | 619.88 | 619.88 | 619.88 | 619.88 | 0 |
| December 19, 2025 | 640 | 591.25 | 591.25 | 640 | 591.25 | 215 |
| December 18, 2025 | 696.5 | 647 | 647 | 698.25 | 647 | 24,340 |
| December 17, 2025 | 681.5 | 729.25 | 729.25 | 729.25 | 681.5 | 10,220 |
| December 16, 2025 | 741.75 | 739.25 | 739.25 | 741.75 | 739.25 | 538 |
| December 15, 2025 | 706.38 | 706.38 | 706.38 | 706.38 | 706.38 | 0 |
| December 12, 2025 | 741 | 741 | 741 | 741 | 741 | 0 |
| December 11, 2025 | 737.25 | 737.25 | 737.25 | 737.25 | 737.25 | 0 |
| December 10, 2025 | 722.75 | 722.75 | 722.75 | 722.75 | 722.75 | 0 |
| December 09, 2025 | 720 | 716.63 | 716.63 | 720 | 716.63 | 828 |
| December 08, 2025 | 713.75 | 729.25 | 729.25 | 734.75 | 713.75 | 491 |
| December 05, 2025 | 719 | 782.38 | 782.38 | 782.38 | 719 | 673 |
| December 04, 2025 | 766.5 | 759.38 | 759.38 | 766.5 | 759.38 | 1,935 |
| December 03, 2025 | 876.25 | 820.25 | 820.25 | 876.5 | 820.25 | 2,300 |
| December 02, 2025 | 885.25 | 869.25 | 869.25 | 885.25 | 869.25 | 224 |
| December 01, 2025 | 805.75 | 891.38 | 891.38 | 891.38 | 800.75 | 11,150 |
| November 28, 2025 | 822.25 | 835.75 | 835.75 | 837.75 | 806.75 | 9,867 |
| November 27, 2025 | 874.25 | 849.38 | 849.38 | 874.25 | 814.25 | 706 |
| November 26, 2025 | 857.5 | 848.75 | 848.75 | 882 | 829 | 4,702 |