426.60
+3.8(+0.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 422 | 426.6 | 426.6 | 429.2 | 417.6 | 564,470 |
| February 19, 2026 | 430 | 422.8 | 422.8 | 430 | 416.2 | 1.57M |
| February 18, 2026 | 431.8 | 425.4 | 425.4 | 431.8 | 422.6 | 932,916 |
| February 17, 2026 | 449.4 | 424.6 | 424.6 | 449.4 | 419.8 | 1.02M |
| February 16, 2026 | 431.4 | 425.4 | 425.4 | 496.11 | 425.4 | 2.2M |
| February 13, 2026 | 435 | 427.4 | 427.4 | 435 | 425.31 | 1.77M |
| February 12, 2026 | 424.4 | 423.8 | 423.8 | 439.6 | 421.2 | 1.68M |
| February 11, 2026 | 458 | 419.4 | 419.4 | 459 | 419.4 | 3.48M |
| February 10, 2026 | 440 | 455.8 | 455.8 | 461.39 | 440 | 1.01M |
| February 09, 2026 | 469.8 | 454.2 | 454.2 | 469.8 | 451 | 591,802 |
| February 06, 2026 | 455 | 456.2 | 456.2 | 460.4 | 454.6 | 571,624 |
| February 05, 2026 | 439.2 | 457 | 457 | 463.5 | 439.2 | 1.69M |
| February 04, 2026 | 460.4 | 459.4 | 459.4 | 470 | 457 | 1.25M |
| February 03, 2026 | 465.2 | 461.8 | 461.8 | 468.6 | 456.6 | 4.04M |
| February 02, 2026 | 459.6 | 464 | 464 | 464 | 456.6 | 654,350 |
| January 30, 2026 | 457.34 | 462.8 | 462.8 | 462.8 | 455.6 | 728,892 |
| January 29, 2026 | 469 | 456.4 | 456.4 | 469 | 450.2 | 3.76M |
| January 28, 2026 | 463 | 456 | 456 | 463 | 454.2 | 467,296 |
| January 27, 2026 | 477 | 455.2 | 455.2 | 477 | 455.2 | 1.09M |
| January 26, 2026 | 456.2 | 453.8 | 453.8 | 464.8 | 451.2 | 1.43M |
| January 23, 2026 | 450.2 | 464.6 | 464.6 | 471.2 | 450.2 | 536,850 |
| January 22, 2026 | 455.4 | 465.2 | 465.2 | 475.2 | 448.2 | 1.83M |
| January 21, 2026 | 430 | 448.2 | 448.2 | 449.6 | 430 | 2.82M |
| January 20, 2026 | 446 | 442.8 | 442.8 | 449.8 | 441.6 | 408,624 |
| January 19, 2026 | 451.8 | 449.6 | 449.6 | 454.9 | 448.4 | 502,560 |
| January 16, 2026 | 443 | 455.6 | 455.6 | 455.6 | 443 | 791,551 |
| January 15, 2026 | 450 | 450.6 | 450.6 | 455.03 | 440.72 | 802,392 |
| January 14, 2026 | 451.14 | 451.4 | 451.4 | 454.6 | 446.4 | 556,198 |
| January 13, 2026 | 454.6 | 450 | 450 | 457 | 446.4 | 658,491 |
| January 12, 2026 | 455.4 | 454.6 | 454.6 | 455.88 | 448.4 | 1.4M |
| January 09, 2026 | 446.6 | 453.4 | 453.4 | 455 | 446.6 | 1.18M |
| January 08, 2026 | 450 | 450.6 | 450.6 | 454.6 | 447.2 | 568,183 |
| January 07, 2026 | 453.2 | 453.8 | 453.8 | 456.22 | 442.8 | 806,069 |
| January 06, 2026 | 454 | 456.6 | 456.6 | 459 | 449.8 | 999,558 |
| January 05, 2026 | 452 | 450.8 | 450.8 | 452.4 | 442.2 | 2.2M |
| January 02, 2026 | 458.8 | 442 | 442 | 458.8 | 440.4 | 679,729 |
| December 31, 2025 | 446.52 | 441.2 | 441.2 | 446.52 | 441.2 | 237,511 |
| December 30, 2025 | 457.8 | 445.2 | 445.2 | 457.8 | 439.2 | 317,292 |
| December 29, 2025 | 453 | 442.4 | 442.4 | 453 | 436.8 | 496,539 |
| December 24, 2025 | 439.8 | 439 | 439 | 443.8 | 438.8 | 163,208 |
| December 23, 2025 | 444.2 | 441.6 | 441.6 | 445.8 | 439.99 | 541,704 |
| December 22, 2025 | 459.8 | 443.4 | 443.4 | 459.8 | 440.2 | 2.52M |
| December 19, 2025 | 458 | 445 | 445 | 458 | 445 | 3.8M |
| December 18, 2025 | 448 | 451.2 | 451.2 | 453.8 | 443.8 | 4.06M |
| December 17, 2025 | 452 | 447.2 | 447.2 | 463.2 | 446.6 | 986,802 |
| December 16, 2025 | 450 | 457.2 | 457.2 | 466.6 | 450 | 840,416 |
| December 15, 2025 | 448 | 460.2 | 460.2 | 463.8 | 448 | 620,659 |
| December 12, 2025 | 486.4 | 458.2 | 458.2 | 486.4 | 458.2 | 515,503 |
| December 11, 2025 | 470 | 467.6 | 467.6 | 487.6 | 465.4 | 674,254 |
| December 10, 2025 | 486 | 481.8 | 481.8 | 490.2 | 478.8 | 761,074 |
| December 09, 2025 | 470 | 487.8 | 487.8 | 500.5 | 470 | 1.55M |
| December 08, 2025 | 505.5 | 490 | 490 | 505.5 | 484.4 | 943,017 |
| December 05, 2025 | 478 | 492.4 | 492.4 | 495.4 | 463.4 | 1.74M |
| December 04, 2025 | 500 | 484.4 | 484.4 | 531.67 | 480 | 2.92M |
| December 03, 2025 | 520 | 524.5 | 524.5 | 532.02 | 519 | 1.11M |
| December 02, 2025 | 532 | 528.5 | 528.5 | 532 | 523 | 495,932 |
| December 01, 2025 | 560.5 | 531.5 | 531.5 | 560.5 | 527.5 | 400,649 |
| November 28, 2025 | 514.5 | 539.5 | 539.5 | 544 | 514.5 | 680,959 |
| November 27, 2025 | 547 | 540.5 | 540.5 | 547 | 532 | 846,978 |
| November 26, 2025 | 520 | 533 | 533 | 535.5 | 515.49 | 894,666 |