467.60
-11.4(-2.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 476.85 | 467.6 | 467.6 | 478.05 | 466.95 | 29.85M |
| February 19, 2026 | 473 | 479 | 479 | 484.1 | 467.65 | 51M |
| February 18, 2026 | 462.25 | 469.5 | 469.5 | 472.25 | 461.6 | 47.33M |
| February 17, 2026 | 466.1 | 460.45 | 460.45 | 473.3 | 456.65 | 26.95M |
| February 16, 2026 | 458.75 | 465.75 | 465.75 | 467.25 | 458.15 | 11.66M |
| February 13, 2026 | 455.75 | 461 | 461 | 461 | 451.95 | 35.47M |
| February 12, 2026 | 468 | 458 | 458 | 472.1 | 456.25 | 28.23M |
| February 11, 2026 | 450 | 472.75 | 472.75 | 472.95 | 449.7 | 45.25M |
| February 10, 2026 | 468 | 448.35 | 448.35 | 469.5 | 441.05 | 87.92M |
| February 09, 2026 | 474.75 | 477.65 | 477.65 | 479.2 | 473.2 | 47.37M |
| February 06, 2026 | 471 | 478.05 | 478.05 | 480.45 | 468.05 | 30.21M |
| February 05, 2026 | 476.85 | 469.1 | 469.1 | 480.35 | 468 | 30.84M |
| February 04, 2026 | 471.25 | 477.75 | 477.75 | 481.35 | 470.8 | 37.88M |
| February 03, 2026 | 460.5 | 465.4 | 465.4 | 466 | 455.95 | 18.02M |
| February 02, 2026 | 453 | 461.85 | 461.85 | 463 | 449.9 | 33.75M |
| January 30, 2026 | 457.55 | 463.8 | 463.8 | 464.5 | 455.2 | 32.77M |
| January 29, 2026 | 460 | 462.65 | 462.65 | 468.8 | 459.75 | 36.93M |
| January 28, 2026 | 454 | 456.05 | 456.05 | 459.75 | 454 | 24.32M |
| January 27, 2026 | 446.35 | 452.05 | 452.05 | 452.6 | 443.92 | 34.12M |
| January 26, 2026 | 446.65 | 444.85 | 444.85 | 450.4 | 444 | 62.02M |
| January 23, 2026 | 439.75 | 443.65 | 443.65 | 449.25 | 438.45 | 28.63M |
| January 22, 2026 | 448.55 | 436.8 | 436.8 | 449.05 | 434.95 | 29.36M |
| January 21, 2026 | 437.65 | 445.2 | 445.2 | 446.8 | 436.9 | 24.15M |
| January 20, 2026 | 434.2 | 437.65 | 437.65 | 439.6 | 432.5 | 86.14M |
| January 19, 2026 | 437.7 | 437.7 | 437.7 | 439.9 | 435.45 | 12.32M |
| January 16, 2026 | 436.45 | 440.25 | 440.25 | 443.3 | 433.6 | 27.82M |
| January 15, 2026 | 439 | 437.9 | 437.9 | 440.25 | 431.4 | 45.47M |
| January 14, 2026 | 432.5 | 443.5 | 443.5 | 443.5 | 429.35 | 35.64M |
| January 13, 2026 | 428.15 | 436.9 | 436.9 | 437.2 | 426.9 | 27.01M |
| January 12, 2026 | 426 | 426.6 | 426.6 | 429.4 | 421.8 | 36.24M |
| January 09, 2026 | 421.65 | 425.6 | 425.6 | 427.92 | 421 | 30.98M |
| January 08, 2026 | 417 | 415.65 | 415.65 | 418.4 | 413.3 | 27.23M |
| January 07, 2026 | 421.45 | 418.2 | 418.2 | 422.35 | 414.3 | 49.76M |
| January 06, 2026 | 444.35 | 432.7 | 431.85 | 445.45 | 431.8 | 39M |
| January 05, 2026 | 444 | 435.25 | 435.25 | 444.2 | 428.6 | 40.88M |
| January 02, 2026 | 432 | 437.9 | 437.9 | 441.65 | 432 | 26.38M |
| December 31, 2025 | 430.55 | 432.8 | 432.8 | 432.8 | 429.23 | 5.41M |
| December 30, 2025 | 427.55 | 430.95 | 430.95 | 431.5 | 427.05 | 14.03M |
| December 29, 2025 | 425.8 | 427.05 | 427.05 | 427.95 | 423.5 | 18.62M |
| December 24, 2025 | 430.5 | 425.85 | 425.85 | 433.85 | 425.85 | 5.26M |
| December 23, 2025 | 424.3 | 427.5 | 427.5 | 428.3 | 423.6 | 19.03M |
| December 22, 2025 | 426.4 | 427.65 | 427.65 | 428.7 | 423.65 | 33.37M |
| December 19, 2025 | 419.25 | 424.85 | 424.85 | 424.85 | 417.25 | 73.22M |
| December 18, 2025 | 429.75 | 420.45 | 420.45 | 431.8 | 418.19 | 45.04M |
| December 17, 2025 | 426.15 | 425.55 | 425.55 | 434.1 | 425.2 | 46.02M |
| December 16, 2025 | 434.35 | 422.5 | 422.5 | 436.1 | 418.4 | 84.96M |
| December 15, 2025 | 441.9 | 437.45 | 437.45 | 443.45 | 437.45 | 25.24M |
| December 12, 2025 | 441.6 | 439.25 | 439.25 | 444.09 | 435.65 | 18.53M |
| December 11, 2025 | 444 | 442.05 | 442.05 | 446.02 | 441.45 | 27.54M |
| December 10, 2025 | 444.75 | 443.25 | 443.25 | 446.95 | 442.25 | 22.45M |
| December 09, 2025 | 450.3 | 446.2 | 446.2 | 451 | 445.2 | 15.29M |
| December 08, 2025 | 447.9 | 450.4 | 450.4 | 454.95 | 446.3 | 100.91M |
| December 05, 2025 | 450 | 454.9 | 454.9 | 457.45 | 449.45 | 15.58M |
| December 04, 2025 | 465 | 465 | 465 | 466.2 | 459.85 | 19.8M |
| December 03, 2025 | 457 | 464 | 464 | 464 | 455.9 | 20.16M |
| December 02, 2025 | 460.85 | 457.95 | 457.95 | 461.8 | 456.05 | 18.27M |
| December 01, 2025 | 453.3 | 457.55 | 457.55 | 461.5 | 452.55 | 19.94M |
| November 28, 2025 | 448.3 | 454.2 | 454.2 | 454.8 | 448.25 | 17.71M |
| November 27, 2025 | 450.9 | 447 | 447 | 451.9 | 446.1 | 33.51M |
| November 26, 2025 | 450.1 | 452.7 | 452.7 | 454.4 | 450 | 20M |