440.50
+0.5(+0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 445.5 | 440.5 | 440.5 | 449.5 | 436 | 186,348 |
| February 19, 2026 | 433 | 440 | 440 | 445 | 427 | 209,672 |
| February 18, 2026 | 427 | 432 | 432 | 434 | 421.5 | 195,651 |
| February 17, 2026 | 447 | 426.5 | 426.5 | 454.5 | 420 | 386,704 |
| February 16, 2026 | 450 | 434.5 | 434.5 | 450 | 428 | 177,961 |
| February 13, 2026 | 440 | 443 | 443 | 447.5 | 430 | 93,415 |
| February 12, 2026 | 442.5 | 438.5 | 438.5 | 449 | 438 | 309,372 |
| February 11, 2026 | 444 | 436 | 436 | 447.5 | 432.26 | 163,790 |
| February 10, 2026 | 449.5 | 440 | 440 | 457.87 | 437.5 | 607,274 |
| February 09, 2026 | 425 | 444 | 444 | 448 | 421.5 | 575,580 |
| February 06, 2026 | 420 | 421 | 421 | 424 | 413 | 263,868 |
| February 05, 2026 | 431 | 420.5 | 420.5 | 431 | 414 | 235,954 |
| February 04, 2026 | 415 | 427 | 427 | 434.34 | 404 | 780,304 |
| February 03, 2026 | 395.5 | 404.5 | 404.5 | 406.5 | 394.5 | 1.27M |
| February 02, 2026 | 400 | 400 | 400 | 405.5 | 394.5 | 477,291 |
| January 30, 2026 | 410.5 | 403.5 | 403.5 | 410.5 | 397.5 | 835,882 |
| January 29, 2026 | 406.5 | 405 | 405 | 416.5 | 403.5 | 470,645 |
| January 28, 2026 | 423 | 406.5 | 406.5 | 432.5 | 404.5 | 475,273 |
| January 27, 2026 | 425 | 423 | 423 | 428.5 | 422 | 191,741 |
| January 26, 2026 | 430 | 422 | 422 | 430 | 413.5 | 439,689 |
| January 23, 2026 | 418.5 | 423.5 | 423.5 | 427.5 | 408.5 | 928,861 |
| January 22, 2026 | 417.5 | 413.5 | 413.5 | 428.98 | 405 | 965,085 |
| January 21, 2026 | 399 | 414 | 414 | 414 | 393.5 | 940,631 |
| January 20, 2026 | 383 | 392.5 | 392.5 | 396.5 | 375.5 | 897,078 |
| January 19, 2026 | 350 | 382.5 | 382.5 | 384.5 | 347.56 | 1.68M |
| January 16, 2026 | 340 | 335 | 335 | 340 | 329.5 | 1.01M |
| January 15, 2026 | 330 | 330.5 | 330.5 | 335.5 | 323.5 | 419,576 |
| January 14, 2026 | 324.5 | 328 | 328 | 331.5 | 322.5 | 268,912 |
| January 13, 2026 | 322 | 324.5 | 324.5 | 327 | 317.5 | 557,150 |
| January 12, 2026 | 326 | 322 | 322 | 326 | 319.5 | 193,353 |
| January 09, 2026 | 320 | 325 | 325 | 326 | 318 | 409,949 |
| January 08, 2026 | 320 | 318.5 | 320 | 322 | 311 | 367,019 |
| January 07, 2026 | 320 | 317 | 317 | 320 | 311.5 | 369,152 |
| January 06, 2026 | 315 | 319.5 | 319.5 | 319.5 | 310.5 | 535,205 |
| January 05, 2026 | 312 | 311 | 311 | 312 | 302.54 | 605,965 |
| January 02, 2026 | 311 | 302.5 | 302.5 | 313 | 299.98 | 281,048 |
| December 31, 2025 | 301 | 310 | 310 | 311.5 | 298.43 | 356,316 |
| December 30, 2025 | 312 | 302 | 302 | 316 | 301 | 561,483 |
| December 29, 2025 | 319 | 308.5 | 308.5 | 321.5 | 306.5 | 286,647 |
| December 24, 2025 | 320 | 314 | 314 | 320 | 314 | 90,224 |
| December 23, 2025 | 327 | 316 | 316 | 327 | 315 | 304,851 |
| December 22, 2025 | 309 | 320 | 320 | 324 | 297 | 837,220 |
| December 19, 2025 | 317 | 306.5 | 306.5 | 325.5 | 306.5 | 2.23M |
| December 18, 2025 | 316 | 318.5 | 318.5 | 329 | 312.5 | 351,889 |
| December 17, 2025 | 319.5 | 317 | 317 | 325 | 316 | 302,895 |
| December 16, 2025 | 327.5 | 320 | 320 | 334 | 319.5 | 197,638 |
| December 15, 2025 | 336.5 | 330 | 330 | 339.5 | 326.5 | 183,229 |
| December 12, 2025 | 350 | 335 | 335 | 350 | 332 | 453,015 |
| December 11, 2025 | 336.5 | 347.5 | 347.5 | 348 | 333.5 | 527,337 |
| December 10, 2025 | 349 | 335.5 | 335.5 | 349 | 335.5 | 110,690 |
| December 09, 2025 | 343.04 | 342.5 | 342.5 | 347.5 | 338.39 | 127,794 |
| December 08, 2025 | 350 | 340.5 | 340.5 | 353 | 337.5 | 182,829 |
| December 05, 2025 | 358 | 351 | 351 | 359.5 | 346 | 208,904 |
| December 04, 2025 | 346.5 | 353 | 353 | 354.5 | 346 | 363,058 |
| December 03, 2025 | 341 | 343.5 | 343.5 | 352 | 340.5 | 137,808 |
| December 02, 2025 | 350 | 341.5 | 341.5 | 350 | 340 | 184,322 |
| December 01, 2025 | 358 | 345 | 345 | 358 | 328.67 | 459,915 |
| November 28, 2025 | 347 | 357 | 357 | 358.5 | 345.86 | 371,436 |
| November 27, 2025 | 342 | 347 | 347 | 348.5 | 338.5 | 272,228 |
| November 26, 2025 | 340 | 341.5 | 341.5 | 343 | 336 | 169,465 |