410.00
+4(+0.99%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 407.65 | 410 | 410 | 412 | 406 | 83,803 |
| February 19, 2026 | 408.8 | 406 | 406 | 412 | 403 | 328,245 |
| February 18, 2026 | 403.36 | 409 | 407.4 | 409 | 401.93 | 135,650 |
| February 17, 2026 | 403.65 | 402 | 400.43 | 405 | 399 | 78,583 |
| February 16, 2026 | 399.65 | 401 | 399.43 | 405 | 397.55 | 105,913 |
| February 13, 2026 | 400 | 400 | 398.44 | 400 | 393.9 | 137,308 |
| February 12, 2026 | 403.01 | 399 | 397.44 | 403.01 | 396 | 367,489 |
| February 11, 2026 | 397.64 | 398 | 396.44 | 402 | 396 | 639,495 |
| February 10, 2026 | 393.8 | 395 | 395 | 396.7 | 392 | 136,077 |
| February 09, 2026 | 386 | 392 | 392 | 393.78 | 386 | 511,421 |
| February 06, 2026 | 389.66 | 385 | 385 | 392 | 384.1 | 169,656 |
| February 05, 2026 | 389 | 387 | 387 | 390 | 385 | 107,870 |
| February 04, 2026 | 391.6 | 390 | 390 | 394.35 | 387 | 88,936 |
| February 03, 2026 | 387.07 | 391 | 391 | 392.86 | 386 | 1.11M |
| February 02, 2026 | 380 | 382 | 382 | 383 | 376 | 249,314 |
| January 30, 2026 | 381.81 | 384 | 384 | 385 | 380 | 94,722 |
| January 29, 2026 | 383.22 | 378 | 378 | 387 | 377 | 983,010 |
| January 28, 2026 | 384.32 | 384 | 384 | 386 | 381 | 601,852 |
| January 27, 2026 | 383.67 | 383 | 383 | 384 | 376 | 161,467 |
| January 26, 2026 | 379.16 | 379 | 379 | 382 | 374 | 252,506 |
| January 23, 2026 | 381.88 | 380 | 380 | 383 | 378 | 237,013 |
| January 22, 2026 | 378 | 383 | 383 | 383 | 375 | 303,981 |
| January 21, 2026 | 378 | 377 | 377 | 380 | 373 | 85,611 |
| January 20, 2026 | 372.84 | 376 | 376 | 379 | 371 | 271,509 |
| January 19, 2026 | 380 | 378 | 378 | 383 | 375 | 127,484 |
| January 16, 2026 | 383.53 | 382 | 382 | 385 | 382 | 186,876 |
| January 15, 2026 | 381.63 | 383 | 383 | 385 | 376 | 178,531 |
| January 14, 2026 | 379 | 379 | 379 | 381 | 377 | 115,528 |
| January 13, 2026 | 375.87 | 379 | 379 | 381 | 375.87 | 164,681 |
| January 12, 2026 | 378 | 381 | 381 | 381.95 | 374 | 146,078 |
| January 09, 2026 | 377.35 | 378 | 378 | 379 | 373 | 1.55M |
| January 08, 2026 | 376.12 | 375 | 375 | 378 | 372.53 | 127,002 |
| January 07, 2026 | 379 | 376 | 376 | 379 | 373 | 356,544 |
| January 06, 2026 | 378 | 377 | 377 | 378 | 372.04 | 176,405 |
| January 05, 2026 | 381.6 | 373 | 373 | 382 | 371 | 158,944 |
| January 02, 2026 | 367.66 | 371 | 371 | 375 | 367.66 | 184,404 |
| December 31, 2025 | 366.48 | 364 | 364 | 373 | 364 | 18,099 |
| December 30, 2025 | 367.6 | 368 | 368 | 373 | 367 | 122,462 |
| December 29, 2025 | 365.21 | 368 | 368 | 374 | 364.5 | 98,730 |
| December 24, 2025 | 365 | 366 | 366 | 373 | 365 | 27,592 |
| December 23, 2025 | 374 | 368 | 368 | 374 | 367 | 75,695 |
| December 22, 2025 | 371 | 371 | 371 | 371 | 366 | 57,679 |
| December 19, 2025 | 368 | 366 | 366 | 373 | 362.26 | 209,884 |
| December 18, 2025 | 361.77 | 363 | 363 | 368 | 361 | 252,497 |
| December 17, 2025 | 361.81 | 366 | 366 | 370 | 361.81 | 110,741 |
| December 16, 2025 | 364.76 | 363 | 363 | 368 | 363 | 115,137 |
| December 15, 2025 | 367.4 | 370 | 370 | 370.94 | 362 | 70,930 |
| December 12, 2025 | 369 | 365 | 365 | 369 | 363 | 134,977 |
| December 11, 2025 | 366.7 | 364 | 364 | 368 | 361.72 | 183,784 |
| December 10, 2025 | 367 | 365 | 365 | 368.52 | 363 | 89,234 |
| December 09, 2025 | 365 | 366 | 366 | 367 | 361 | 85,289 |
| December 08, 2025 | 365 | 362 | 362 | 367 | 361 | 158,471 |
| December 05, 2025 | 362.2 | 363 | 363 | 367 | 362.2 | 100,360 |
| December 04, 2025 | 365 | 360 | 360 | 367 | 360 | 86,459 |
| December 03, 2025 | 363 | 362 | 362 | 365 | 359.83 | 326,740 |
| December 02, 2025 | 363 | 362 | 362 | 366 | 359.8 | 75,556 |
| December 01, 2025 | 358 | 361 | 361 | 365 | 358 | 188,494 |
| November 28, 2025 | 356 | 364 | 364 | 364 | 356 | 79,117 |
| November 27, 2025 | 359.4 | 362 | 362 | 365 | 358 | 81,636 |
| November 26, 2025 | 362 | 360 | 360 | 363 | 359.23 | 271,115 |