438.00
+2(+0.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 435.11 | 438 | 438 | 440 | 430.15 | 176,064 |
| February 19, 2026 | 433.99 | 436 | 436 | 436 | 427 | 124,750 |
| February 18, 2026 | 429.93 | 432 | 432 | 434 | 425 | 125,793 |
| February 17, 2026 | 429 | 429 | 429 | 431 | 423 | 90,618 |
| February 16, 2026 | 427.76 | 428.5 | 428.5 | 430 | 427 | 102,850 |
| February 13, 2026 | 427.4 | 425 | 425 | 429.09 | 422 | 185,790 |
| February 12, 2026 | 431.51 | 426.5 | 426.5 | 434 | 425 | 171,259 |
| February 11, 2026 | 426.5 | 426.5 | 426.5 | 429 | 424 | 46,022 |
| February 10, 2026 | 426 | 423.5 | 423.5 | 427 | 420 | 73,930 |
| February 09, 2026 | 428.25 | 428 | 428 | 432 | 426.75 | 144,616 |
| February 06, 2026 | 427 | 428 | 430 | 430 | 425 | 193,603 |
| February 05, 2026 | 433.62 | 429 | 429 | 433.62 | 426 | 207,036 |
| February 04, 2026 | 425.45 | 433 | 433 | 434 | 425.45 | 132,258 |
| February 03, 2026 | 424 | 426 | 426 | 428 | 424 | 169,652 |
| February 02, 2026 | 421.5 | 427 | 427 | 427 | 416 | 125,050 |
| January 30, 2026 | 425 | 423 | 423 | 425 | 422.01 | 184,371 |
| January 29, 2026 | 421.4 | 423 | 423 | 425 | 421.4 | 133,066 |
| January 28, 2026 | 421.65 | 423 | 423 | 423.95 | 415 | 244,670 |
| January 27, 2026 | 420 | 421 | 421 | 422 | 415 | 121,714 |
| January 26, 2026 | 421 | 419 | 419 | 422 | 416 | 224,628 |
| January 23, 2026 | 418.99 | 419 | 419 | 421 | 418.16 | 149,191 |
| January 22, 2026 | 418.51 | 418 | 418 | 421.98 | 414.94 | 285,950 |
| January 21, 2026 | 414.97 | 416 | 416 | 418 | 409.18 | 133,082 |
| January 20, 2026 | 411.5 | 413 | 413 | 416 | 408 | 173,159 |
| January 19, 2026 | 416 | 415 | 415 | 417 | 410 | 213,147 |
| January 16, 2026 | 413.97 | 417 | 417 | 421 | 408 | 181,052 |
| January 15, 2026 | 409 | 413.5 | 413.5 | 417 | 403 | 185,926 |
| January 14, 2026 | 409 | 406 | 406 | 411 | 401 | 71,990 |
| January 13, 2026 | 408 | 406 | 406 | 409 | 401 | 77,107 |
| January 12, 2026 | 404.64 | 405 | 405 | 408.71 | 400 | 69,626 |
| January 09, 2026 | 404.71 | 408 | 408 | 410 | 403 | 185,774 |
| January 08, 2026 | 405 | 405 | 405 | 405.37 | 401.8 | 100,896 |
| January 07, 2026 | 407.81 | 407 | 407 | 408.89 | 402 | 109,727 |
| January 06, 2026 | 403.6 | 408.55 | 408.55 | 410 | 403.6 | 204,035 |
| January 05, 2026 | 404 | 402 | 402 | 410 | 399 | 122,280 |
| January 02, 2026 | 403 | 404 | 404 | 405.97 | 394 | 121,283 |
| December 31, 2025 | 402.55 | 404 | 404 | 404 | 399.24 | 47,601 |
| December 30, 2025 | 403.65 | 400 | 400 | 404 | 400 | 34,458 |
| December 29, 2025 | 401.92 | 399 | 399 | 402 | 393 | 132,791 |
| December 24, 2025 | 401.03 | 400 | 400 | 402 | 398 | 78,040 |
| December 23, 2025 | 400.55 | 400 | 400 | 402 | 398 | 60,773 |
| December 22, 2025 | 397 | 399 | 399 | 401 | 397 | 78,155 |
| December 19, 2025 | 395.6 | 401 | 401 | 401 | 389 | 117,817 |
| December 18, 2025 | 396 | 396 | 396 | 397.4 | 394 | 109,645 |
| December 17, 2025 | 394 | 394 | 394 | 396.99 | 390 | 41,994 |
| December 16, 2025 | 389 | 390 | 390 | 397 | 389 | 80,568 |
| December 15, 2025 | 391.5 | 391 | 391 | 393 | 389 | 125,126 |
| December 12, 2025 | 394 | 391 | 391 | 397 | 390 | 81,984 |
| December 11, 2025 | 386 | 394 | 394 | 395 | 386 | 81,512 |
| December 10, 2025 | 398 | 399 | 393.1 | 400 | 395 | 147,808 |
| December 09, 2025 | 396 | 396.5 | 390.64 | 397 | 395 | 93,730 |
| December 08, 2025 | 396.2 | 393 | 387.19 | 398 | 393 | 117,032 |
| December 05, 2025 | 396.37 | 396.5 | 396.5 | 401 | 395.85 | 55,200 |
| December 04, 2025 | 397.58 | 398.5 | 398.5 | 399 | 396.81 | 133,206 |
| December 03, 2025 | 397 | 398 | 398 | 399 | 395.9 | 128,298 |
| December 02, 2025 | 394 | 397.5 | 397.5 | 401.61 | 391.02 | 199,351 |
| December 01, 2025 | 390 | 394.5 | 394.5 | 396 | 389 | 185,046 |
| November 28, 2025 | 393 | 395 | 395 | 397 | 382.33 | 139,427 |
| November 27, 2025 | 390 | 392 | 392 | 393 | 386 | 81,875 |
| November 26, 2025 | 384.63 | 389 | 389 | 391 | 382 | 97,828 |