406.00
+16(+4.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 390 | 406 | 406 | 410 | 388.1 | 14,436 |
| February 19, 2026 | 405 | 390 | 390 | 410 | 385 | 17,160 |
| February 18, 2026 | 420 | 405 | 405 | 420 | 402.5 | 10,599 |
| February 17, 2026 | 425 | 420 | 420 | 430 | 412 | 18,063 |
| February 16, 2026 | 425 | 425 | 425 | 440 | 414.5 | 20,909 |
| February 13, 2026 | 416 | 425 | 425 | 440 | 410.4 | 22,626 |
| February 12, 2026 | 420 | 416 | 416 | 430 | 405.36 | 19,272 |
| February 11, 2026 | 421 | 420 | 420 | 450 | 413 | 32,319 |
| February 10, 2026 | 430 | 435 | 435 | 440 | 420 | 9,693 |
| February 09, 2026 | 436 | 430 | 430 | 438 | 422 | 18,816 |
| February 06, 2026 | 435 | 430 | 430 | 440 | 420 | 13,043 |
| February 05, 2026 | 440 | 435 | 435 | 440 | 430 | 24,432 |
| February 04, 2026 | 435 | 435 | 435 | 450 | 420 | 29,723 |
| February 03, 2026 | 445 | 435 | 435 | 460 | 420 | 17,191 |
| February 02, 2026 | 380 | 445 | 445 | 450 | 362 | 47,660 |
| January 30, 2026 | 395 | 395 | 395 | 410 | 380 | 19,015 |
| January 29, 2026 | 393 | 395 | 395 | 409.7 | 386.55 | 23,890 |
| January 28, 2026 | 390 | 393 | 393 | 404.7 | 380 | 8,961 |
| January 27, 2026 | 395 | 390 | 390 | 410 | 380 | 55,508 |
| January 26, 2026 | 380 | 395 | 395 | 406.99 | 376 | 14,121 |
| January 23, 2026 | 365 | 380 | 380 | 400 | 365 | 11,677 |
| January 22, 2026 | 361 | 365 | 365 | 380 | 352 | 10,080 |
| January 21, 2026 | 345 | 361 | 361 | 370 | 342.6 | 48,286 |
| January 20, 2026 | 330 | 345 | 345 | 350 | 310 | 21,235 |
| January 19, 2026 | 335 | 330 | 330 | 350 | 312 | 12,546 |
| January 16, 2026 | 330 | 335 | 335 | 349 | 320 | 19,527 |
| January 15, 2026 | 315 | 330 | 330 | 334 | 315 | 8,844 |
| January 14, 2026 | 335 | 324 | 324 | 336.5 | 315 | 32,761 |
| January 13, 2026 | 335 | 335 | 335 | 350 | 325.33 | 2,466 |
| January 12, 2026 | 335 | 335 | 335 | 348.2 | 321.8 | 16,500 |
| January 09, 2026 | 325 | 330 | 330 | 336 | 324.52 | 21,635 |
| January 08, 2026 | 332 | 325 | 325 | 340 | 310 | 56,005 |
| January 07, 2026 | 336 | 332 | 332 | 340 | 322.2 | 39,581 |
| January 06, 2026 | 336 | 336 | 336 | 342 | 330 | 5,208 |
| January 05, 2026 | 336 | 336 | 336 | 342 | 330 | 31,284 |
| January 02, 2026 | 340 | 335 | 335 | 350 | 330 | 6,467 |
| December 31, 2025 | 340 | 340 | 340 | 345.8 | 335.55 | 3,102 |
| December 30, 2025 | 340 | 340 | 340 | 350 | 335.45 | 6,466 |
| December 29, 2025 | 340 | 346.5 | 346.5 | 347 | 330 | 6,909 |
| December 24, 2025 | 335 | 340 | 340 | 342 | 330 | 6,183 |
| December 23, 2025 | 335 | 335 | 335 | 340 | 331.75 | 11,525 |
| December 22, 2025 | 335 | 335 | 335 | 340 | 330 | 21,031 |
| December 19, 2025 | 335 | 335 | 335 | 340 | 323 | 22,312 |
| December 18, 2025 | 335 | 335 | 335 | 340 | 330 | 13,704 |
| December 17, 2025 | 340 | 335 | 335 | 350 | 325 | 18,406 |
| December 16, 2025 | 339.9 | 340 | 340 | 344.4 | 333.75 | 10,831 |
| December 15, 2025 | 345 | 335 | 335 | 347.8 | 330 | 22,997 |
| December 12, 2025 | 350 | 345 | 345 | 352.4 | 340.2 | 10,863 |
| December 11, 2025 | 350 | 350 | 350 | 360 | 341 | 11,294 |
| December 10, 2025 | 350 | 350 | 350 | 352.8 | 340 | 16,306 |
| December 09, 2025 | 350 | 350 | 350 | 354 | 340 | 6,013 |
| December 08, 2025 | 350 | 350 | 350 | 360 | 342.6 | 15,154 |
| December 05, 2025 | 350 | 350 | 350 | 360 | 341.2 | 13,651 |
| December 04, 2025 | 358.75 | 350 | 350 | 359 | 340 | 9,076 |
| December 03, 2025 | 355 | 355 | 355 | 360 | 346 | 12,613 |
| December 02, 2025 | 355 | 355 | 355 | 370 | 340 | 14,105 |
| December 01, 2025 | 355 | 355 | 355 | 368.5 | 340 | 7,161 |
| November 28, 2025 | 355 | 355 | 355 | 370 | 348.6 | 21,008 |
| November 27, 2025 | 352 | 362.5 | 362.5 | 364 | 340 | 14,799 |
| November 26, 2025 | 355 | 352 | 352 | 370 | 340 | 16,978 |