354.20
+3.19999(+0.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 353.2 | 354.2 | 354.2 | 357 | 351 | 3.07M |
| February 19, 2026 | 359.2 | 351 | 351 | 360.47 | 348 | 3.3M |
| February 18, 2026 | 349 | 357.6 | 357.6 | 362.48 | 349 | 7.07M |
| February 17, 2026 | 338.6 | 346.6 | 346.6 | 347.4 | 337 | 3.33M |
| February 16, 2026 | 334 | 336.2 | 336.2 | 337 | 330.2 | 6.76M |
| February 13, 2026 | 327.2 | 329.6 | 329.6 | 335 | 327 | 3.57M |
| February 12, 2026 | 345 | 330.4 | 330.4 | 345 | 330.4 | 2.38M |
| February 11, 2026 | 339 | 340.4 | 340.4 | 343.8 | 334.8 | 2.96M |
| February 10, 2026 | 335.6 | 336 | 336 | 344.2 | 330.4 | 3.13M |
| February 09, 2026 | 328.4 | 335 | 335 | 337.1 | 327.73 | 7.76M |
| February 06, 2026 | 318.8 | 327.6 | 327.6 | 331 | 317 | 3.57M |
| February 05, 2026 | 324.4 | 320.2 | 320.2 | 326 | 317.4 | 3.87M |
| February 04, 2026 | 328.6 | 324.4 | 324.4 | 330 | 318.29 | 3.6M |
| February 03, 2026 | 329.8 | 324 | 324 | 333 | 322.6 | 4.62M |
| February 02, 2026 | 319.4 | 327 | 327 | 327 | 316 | 5.09M |
| January 30, 2026 | 365.2 | 319.2 | 319.2 | 370.2 | 311.4 | 8.03M |
| January 29, 2026 | 352.4 | 341.8 | 341.8 | 352.8 | 339.8 | 4.69M |
| January 28, 2026 | 360 | 351.6 | 351.6 | 360.6 | 349.4 | 2.45M |
| January 27, 2026 | 359.8 | 360.6 | 360.6 | 362.6 | 357.8 | 2.8M |
| January 26, 2026 | 359.8 | 357 | 357 | 362.3 | 356 | 2.12M |
| January 23, 2026 | 364.6 | 360.2 | 360.2 | 365.18 | 360.2 | 1.94M |
| January 22, 2026 | 359.4 | 362 | 362 | 369 | 358.4 | 2.52M |
| January 21, 2026 | 356 | 356.6 | 356.6 | 360.6 | 350.8 | 2.89M |
| January 20, 2026 | 358.2 | 356.2 | 356.2 | 359.6 | 352 | 2.08M |
| January 19, 2026 | 354.6 | 359.6 | 359.6 | 362.6 | 354.2 | 2.21M |
| January 16, 2026 | 358.2 | 358 | 358 | 362.8 | 356.6 | 2.34M |
| January 15, 2026 | 354.8 | 359.2 | 359.2 | 361.4 | 350 | 2.74M |
| January 14, 2026 | 357.6 | 355.2 | 355.2 | 363.8 | 355 | 1.11M |
| January 13, 2026 | 365.2 | 357.6 | 357.6 | 367.6 | 354.97 | 4.62M |
| January 12, 2026 | 362 | 364 | 364 | 369.5 | 358.45 | 9.44M |
| January 09, 2026 | 366.4 | 365.2 | 365.2 | 367.22 | 358.8 | 4.54M |
| January 08, 2026 | 372.4 | 364.2 | 364.2 | 375 | 364.2 | 4.15M |
| January 07, 2026 | 368 | 372.8 | 372.8 | 375.4 | 365 | 3.64M |
| January 06, 2026 | 366.2 | 369.7 | 367.8 | 374 | 365.4 | 3.18M |
| January 05, 2026 | 367.2 | 364.2 | 364.2 | 370 | 356.8 | 6.29M |
| January 02, 2026 | 355.8 | 361.6 | 361.6 | 364.4 | 354.6 | 18.1M |
| December 31, 2025 | 356 | 355.2 | 355.2 | 364.2 | 354 | 613,755 |
| December 30, 2025 | 344.8 | 355.4 | 355.4 | 359 | 343.4 | 2.35M |
| December 29, 2025 | 337.2 | 344.2 | 344.2 | 344.2 | 334 | 2.43M |
| December 24, 2025 | 338 | 335.8 | 335.8 | 338 | 335 | 989,958 |
| December 23, 2025 | 332 | 337 | 337 | 337.2 | 330 | 717,119 |
| December 22, 2025 | 326.4 | 333 | 333 | 333 | 325.2 | 2.13M |
| December 19, 2025 | 324 | 326.4 | 326.4 | 326.4 | 321.2 | 11.96M |
| December 18, 2025 | 318.2 | 322.4 | 322.4 | 322.4 | 317 | 1.63M |
| December 17, 2025 | 321.8 | 319.2 | 319.2 | 324.28 | 318.8 | 2.19M |
| December 16, 2025 | 317.8 | 319.2 | 319.2 | 319.2 | 311.8 | 6.36M |
| December 15, 2025 | 308.8 | 319.2 | 319.2 | 319.2 | 307.4 | 2.11M |
| December 12, 2025 | 310.6 | 307 | 307 | 313 | 306 | 2.52M |
| December 11, 2025 | 308.8 | 310 | 310 | 312.2 | 308 | 4.27M |
| December 10, 2025 | 311 | 309.6 | 309.6 | 315 | 309.2 | 4.23M |
| December 09, 2025 | 311 | 313.8 | 313.8 | 315.4 | 309.8 | 1.97M |
| December 08, 2025 | 311 | 310.4 | 310.4 | 312.2 | 306.6 | 4.51M |
| December 05, 2025 | 309 | 309 | 309 | 313.25 | 307.2 | 2.7M |
| December 04, 2025 | 318 | 314.2 | 314.2 | 319.58 | 309.6 | 3.73M |
| December 03, 2025 | 321.6 | 318.6 | 318.6 | 324.8 | 317.8 | 4.79M |
| December 02, 2025 | 310.2 | 318.6 | 318.6 | 319.6 | 307.4 | 4.03M |
| December 01, 2025 | 309.4 | 312 | 312 | 312 | 306.2 | 2.63M |
| November 28, 2025 | 312 | 310.8 | 310.8 | 312.2 | 308.2 | 1.72M |
| November 27, 2025 | 317.2 | 311.2 | 311.2 | 318.6 | 311.2 | 2.74M |
| November 26, 2025 | 314.6 | 314.6 | 314.6 | 317.2 | 310 | 2.82M |