392.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 392.5 | 385.75 | 385.75 | 400 | 385.75 | 18,490 |
| February 19, 2026 | 392.5 | 392.5 | 392.5 | 400 | 385 | 15,388 |
| February 18, 2026 | 392.5 | 392.5 | 392.5 | 394.45 | 390 | 51,247 |
| February 17, 2026 | 392.5 | 400 | 400 | 400 | 390 | 10,923 |
| February 16, 2026 | 392.5 | 392.5 | 392.5 | 400 | 390 | 22,599 |
| February 13, 2026 | 392.5 | 395 | 395 | 400 | 385 | 16,408 |
| February 12, 2026 | 392.5 | 392.5 | 392.5 | 400 | 385 | 282,869 |
| February 11, 2026 | 392.5 | 392.5 | 392.5 | 400 | 385 | 6,789 |
| February 10, 2026 | 392.5 | 392.5 | 392.5 | 398.8 | 386.66 | 6,981 |
| February 09, 2026 | 390 | 392.5 | 392.5 | 400 | 385 | 77,958 |
| February 06, 2026 | 385 | 387.5 | 387.5 | 394 | 380 | 10,565 |
| February 05, 2026 | 385 | 385 | 385 | 385 | 384.5 | 524 |
| February 04, 2026 | 385 | 385 | 385 | 385 | 383.25 | 7,800 |
| February 03, 2026 | 382.5 | 385 | 385 | 390 | 378.65 | 24,989 |
| February 02, 2026 | 382.5 | 382.5 | 382.5 | 390 | 376.55 | 23,045 |
| January 30, 2026 | 382.5 | 382.5 | 382.5 | 390 | 375 | 2,571 |
| January 29, 2026 | 390 | 382.5 | 382.5 | 390 | 375 | 31,023 |
| January 28, 2026 | 382.5 | 382.5 | 382.5 | 390 | 375 | 12,014 |
| January 27, 2026 | 380.5 | 382.5 | 375 | 390 | 375 | 6,415 |
| January 26, 2026 | 390 | 382.5 | 382.5 | 400 | 375.08 | 44,328 |
| January 23, 2026 | 390 | 390 | 390 | 400 | 380 | 64,162 |
| January 22, 2026 | 390 | 390 | 390 | 396.88 | 380.26 | 63,131 |
| January 21, 2026 | 390 | 390 | 390 | 400 | 380 | 139,024 |
| January 20, 2026 | 390 | 390 | 390 | 392.5 | 381 | 20,768 |
| January 19, 2026 | 390 | 390 | 390 | 400 | 380 | 30,072 |
| January 16, 2026 | 385 | 390 | 390 | 400 | 380 | 36,342 |
| January 15, 2026 | 385 | 387.5 | 387.5 | 390 | 385 | 21,702 |
| January 14, 2026 | 380 | 387.5 | 387.5 | 390 | 378 | 18,249 |
| January 13, 2026 | 375 | 380 | 380 | 380 | 370 | 15,932 |
| January 12, 2026 | 367.5 | 375 | 375 | 380 | 360 | 23,637 |
| January 09, 2026 | 375 | 360 | 360 | 380 | 342.5 | 44,124 |
| January 08, 2026 | 372.5 | 375 | 375 | 380 | 365 | 13,603 |
| January 07, 2026 | 350 | 372.5 | 372.5 | 380 | 340 | 32,651 |
| January 06, 2026 | 350 | 350 | 350 | 358 | 343.55 | 4,293 |
| January 05, 2026 | 342.5 | 350 | 350 | 356 | 340 | 62,303 |
| January 02, 2026 | 342.5 | 342.5 | 342.5 | 350 | 340 | 30,914 |
| December 31, 2025 | 340 | 342.5 | 342.5 | 350 | 335 | 40,998 |
| December 30, 2025 | 340 | 340 | 340 | 350 | 330 | 9,221 |
| December 29, 2025 | 350 | 340 | 350 | 350 | 330 | 2,954 |
| December 24, 2025 | 340 | 340 | 340 | 350 | 340 | 3,770 |
| December 23, 2025 | 340 | 340 | 340 | 350 | 338.55 | 3,362 |
| December 22, 2025 | 340 | 340 | 340 | 345 | 338.55 | 15,620 |
| December 19, 2025 | 340 | 340 | 340 | 350 | 337.86 | 60,890 |
| December 18, 2025 | 340 | 340 | 340 | 347.8 | 335.55 | 41,286 |
| December 17, 2025 | 340 | 340 | 340 | 343.44 | 334.1 | 6,716 |
| December 16, 2025 | 340 | 340 | 340 | 345.3 | 330.55 | 7,459 |
| December 15, 2025 | 340 | 340 | 340 | 346.4 | 339.6 | 6,908 |
| December 12, 2025 | 340 | 340 | 340 | 350 | 339.25 | 19,708 |
| December 11, 2025 | 335 | 340 | 340 | 347 | 335 | 9,280 |
| December 10, 2025 | 320 | 335 | 335 | 345 | 320 | 146,725 |
| December 09, 2025 | 320 | 320 | 320 | 328.8 | 320 | 14,314 |
| December 08, 2025 | 320 | 320 | 320 | 328.8 | 317 | 35,060 |
| December 05, 2025 | 318.55 | 320 | 320 | 323.77 | 315.55 | 21,858 |
| December 04, 2025 | 324 | 320 | 320 | 324.44 | 316.6 | 14,604 |
| December 03, 2025 | 315.55 | 316.26 | 316.26 | 324.44 | 315.55 | 13,986 |
| December 02, 2025 | 319.88 | 320 | 320 | 320 | 314.5 | 10,544 |
| December 01, 2025 | 315 | 320 | 320 | 320 | 315 | 7,487 |
| November 28, 2025 | 315 | 315 | 315 | 324 | 310.11 | 9,050 |
| November 27, 2025 | 310 | 319 | 319 | 319.21 | 310 | 13,118 |
| November 26, 2025 | 310 | 310 | 310 | 320 | 307.75 | 43,557 |