410.00
+19(+4.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 391 | 410 | 410 | 415 | 391 | 23,293 |
| February 19, 2026 | 393.4 | 391 | 391 | 400 | 370 | 25,675 |
| February 18, 2026 | 373.41 | 372.5 | 372.5 | 396 | 371.25 | 37,520 |
| February 17, 2026 | 385.48 | 371.5 | 371.5 | 393 | 371.5 | 35,271 |
| February 16, 2026 | 390 | 387.5 | 387.5 | 409 | 387.5 | 12,374 |
| February 13, 2026 | 407.8 | 392 | 392 | 414 | 385 | 32,116 |
| February 12, 2026 | 416.45 | 400 | 400 | 419 | 400 | 28,073 |
| February 11, 2026 | 410 | 395 | 395 | 410 | 387 | 53,230 |
| February 10, 2026 | 409.22 | 410 | 410 | 415 | 405 | 33,635 |
| February 09, 2026 | 402.4 | 407.5 | 407.5 | 420 | 395 | 84,717 |
| February 06, 2026 | 395 | 398.5 | 398.5 | 409 | 382 | 24,098 |
| February 05, 2026 | 402.18 | 385.5 | 385.5 | 402.18 | 376 | 35,164 |
| February 04, 2026 | 387 | 400 | 400 | 425 | 387 | 77,861 |
| February 03, 2026 | 423.45 | 386.5 | 386.5 | 429 | 366.11 | 165,175 |
| February 02, 2026 | 414 | 418 | 418 | 418 | 385 | 86,829 |
| January 30, 2026 | 372.11 | 410 | 410 | 415 | 372.11 | 43,671 |
| January 29, 2026 | 419 | 376.5 | 376.5 | 437 | 361 | 209,728 |
| January 28, 2026 | 330 | 397.5 | 397.5 | 440 | 330 | 304,675 |
| January 27, 2026 | 343.45 | 340 | 340 | 349 | 330 | 23,857 |
| January 26, 2026 | 364.42 | 338 | 338 | 370 | 329.72 | 109,485 |
| January 23, 2026 | 388 | 366.5 | 366.5 | 388 | 357 | 36,520 |
| January 22, 2026 | 345.28 | 377 | 377 | 389 | 342 | 100,385 |
| January 21, 2026 | 331 | 344.5 | 344.5 | 348 | 316.5 | 97,582 |
| January 20, 2026 | 345.6 | 342.5 | 342.5 | 358.82 | 325 | 95,581 |
| January 19, 2026 | 337.2 | 352.5 | 352.5 | 367 | 337.2 | 157,628 |
| January 16, 2026 | 302.2 | 330 | 330 | 340 | 302.2 | 97,924 |
| January 15, 2026 | 260.45 | 310 | 310 | 322 | 258 | 102,470 |
| January 14, 2026 | 269.68 | 275 | 275 | 275 | 252 | 24,582 |
| January 13, 2026 | 258 | 244.5 | 244.5 | 259 | 241 | 27,397 |
| January 12, 2026 | 245 | 252 | 252 | 259 | 242.85 | 50,619 |
| January 09, 2026 | 258.65 | 252 | 252 | 260 | 250 | 6,595 |
| January 08, 2026 | 267 | 252 | 252 | 269 | 251 | 8,544 |
| January 07, 2026 | 275 | 260 | 260 | 275 | 245 | 34,443 |
| January 06, 2026 | 274.75 | 273.5 | 273.5 | 294 | 265 | 24,364 |
| January 05, 2026 | 298 | 272.5 | 272.5 | 298 | 267.95 | 25,413 |
| January 02, 2026 | 297 | 281.5 | 281.5 | 297 | 270.55 | 33,066 |
| December 31, 2025 | 271 | 285 | 285 | 297 | 271 | 6,571 |
| December 30, 2025 | 280 | 280 | 280 | 295.2 | 272 | 13,719 |
| December 29, 2025 | 292 | 282 | 282 | 299 | 280 | 22,115 |
| December 24, 2025 | 298.05 | 288.5 | 288.5 | 299 | 280.02 | 5,042 |
| December 23, 2025 | 293 | 288 | 288 | 299 | 278.5 | 41,214 |
| December 22, 2025 | 266.92 | 287 | 287 | 293 | 264 | 20,771 |
| December 19, 2025 | 277.65 | 267.5 | 267.5 | 284 | 263 | 6,417 |
| December 18, 2025 | 282.35 | 275 | 275 | 294 | 265 | 29,547 |
| December 17, 2025 | 276.55 | 271.5 | 271.5 | 295 | 265.65 | 39,682 |
| December 16, 2025 | 297 | 284.5 | 284.5 | 319 | 270 | 35,011 |
| December 15, 2025 | 328.7 | 300 | 300 | 329 | 296 | 44,598 |
| December 12, 2025 | 332.03 | 322 | 322 | 354 | 315 | 37,734 |
| December 11, 2025 | 346.75 | 345.5 | 345.5 | 360 | 331.95 | 30,597 |
| December 10, 2025 | 347.45 | 341 | 341 | 359 | 336 | 24,151 |
| December 09, 2025 | 353.77 | 344 | 344 | 358 | 336 | 9,218 |
| December 08, 2025 | 336 | 350 | 350 | 359 | 335 | 39,120 |
| December 05, 2025 | 335.4 | 342 | 342 | 349 | 325 | 37,583 |
| December 04, 2025 | 344 | 337 | 337 | 349 | 325.24 | 11,801 |
| December 03, 2025 | 332 | 337 | 337 | 358.05 | 325 | 42,273 |
| December 02, 2025 | 354 | 350 | 350 | 364 | 334 | 74,159 |
| December 01, 2025 | 340 | 349 | 349 | 364 | 334 | 48,100 |
| November 28, 2025 | 383 | 357 | 357 | 395 | 340 | 103,607 |
| November 27, 2025 | 370 | 386.5 | 386.5 | 407 | 369.8 | 71,433 |
| November 26, 2025 | 346.8 | 372 | 372 | 375 | 340 | 77,231 |