350.00
-2.5(-0.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 354.1 | 350 | 350 | 355 | 348 | 223,411 |
| February 19, 2026 | 354.4 | 352.5 | 352.5 | 355 | 350.38 | 203,966 |
| February 18, 2026 | 352 | 355 | 355 | 355.28 | 350 | 653,520 |
| February 17, 2026 | 350 | 355 | 355 | 355.5 | 343.52 | 477,605 |
| February 16, 2026 | 348 | 348.5 | 348.5 | 350.5 | 341 | 476,424 |
| February 13, 2026 | 349 | 343 | 343 | 349.5 | 342 | 430,852 |
| February 12, 2026 | 348.31 | 346 | 346 | 349 | 345 | 584,275 |
| February 11, 2026 | 355 | 348 | 348 | 355 | 345 | 1.12M |
| February 10, 2026 | 354.29 | 352 | 352 | 357 | 345.5 | 1.59M |
| February 09, 2026 | 369 | 354 | 354 | 370 | 350.41 | 637,694 |
| February 06, 2026 | 363.04 | 359 | 359 | 364.05 | 357.04 | 434,222 |
| February 05, 2026 | 369.2 | 359 | 359 | 372 | 358 | 585,272 |
| February 04, 2026 | 368.71 | 366 | 366 | 371 | 363 | 353,783 |
| February 03, 2026 | 364.5 | 364.5 | 364.5 | 372.5 | 358 | 616,739 |
| February 02, 2026 | 374.12 | 367.5 | 367.5 | 376 | 363.46 | 398,351 |
| January 30, 2026 | 370.5 | 373 | 373 | 373 | 368 | 319,984 |
| January 29, 2026 | 374.48 | 371 | 371 | 376 | 368 | 184,396 |
| January 28, 2026 | 375.91 | 370.5 | 370.5 | 376 | 368.35 | 327,283 |
| January 27, 2026 | 377 | 376 | 376 | 377 | 368.2 | 222,245 |
| January 26, 2026 | 368 | 374 | 374 | 374 | 367.65 | 474,316 |
| January 23, 2026 | 370.5 | 374 | 374 | 374 | 365.66 | 237,970 |
| January 22, 2026 | 366.5 | 370.5 | 370.5 | 373 | 364 | 270,608 |
| January 21, 2026 | 363.5 | 368 | 368 | 368 | 361 | 563,638 |
| January 20, 2026 | 370.6 | 363.5 | 363.5 | 373.5 | 362.37 | 416,296 |
| January 19, 2026 | 375.9 | 370.5 | 370.5 | 380.5 | 370.5 | 422,360 |
| January 16, 2026 | 381 | 375.5 | 375.5 | 383.5 | 375 | 199,676 |
| January 15, 2026 | 378 | 378 | 378 | 385.03 | 378 | 250,873 |
| January 14, 2026 | 381 | 382.5 | 382.5 | 384.56 | 381 | 147,221 |
| January 13, 2026 | 379.75 | 382.5 | 382.5 | 385.91 | 379.75 | 191,594 |
| January 12, 2026 | 383.43 | 384.5 | 384.5 | 387.72 | 376.94 | 328,333 |
| January 09, 2026 | 379.5 | 381 | 381 | 384 | 376 | 317,287 |
| January 08, 2026 | 385.5 | 381 | 381 | 385.5 | 379.5 | 218,750 |
| January 07, 2026 | 380.75 | 381.5 | 381.5 | 384.48 | 380.75 | 338,184 |
| January 06, 2026 | 378.5 | 384 | 384 | 385 | 378.5 | 311,308 |
| January 05, 2026 | 385 | 380.5 | 380.5 | 385 | 377.25 | 586,189 |
| January 02, 2026 | 377 | 380 | 380 | 385 | 377 | 160,730 |
| December 31, 2025 | 383.5 | 381 | 381 | 383.5 | 379.45 | 46,634 |
| December 30, 2025 | 382 | 379 | 379 | 382 | 378 | 112,741 |
| December 29, 2025 | 380 | 380 | 380 | 382 | 377.96 | 176,359 |
| December 24, 2025 | 382.21 | 380 | 380 | 383.5 | 378 | 148,310 |
| December 23, 2025 | 375.5 | 377.5 | 377.5 | 380.88 | 375.5 | 249,959 |
| December 22, 2025 | 382.5 | 379 | 379 | 383.5 | 376.35 | 351,280 |
| December 19, 2025 | 385.1 | 380 | 380 | 386.5 | 362.85 | 578,938 |
| December 18, 2025 | 385.49 | 382.5 | 382.5 | 385.5 | 379.5 | 317,744 |
| December 17, 2025 | 384 | 384.5 | 384.5 | 384.5 | 380 | 258,812 |
| December 16, 2025 | 377 | 381.5 | 381.5 | 382 | 377 | 482,364 |
| December 15, 2025 | 385.62 | 382.5 | 382.5 | 387 | 379 | 221,116 |
| December 12, 2025 | 387.42 | 384 | 384 | 390 | 381 | 200,310 |
| December 11, 2025 | 385.75 | 386 | 386 | 386.89 | 381 | 333,149 |
| December 10, 2025 | 382 | 386 | 386 | 387.5 | 381.59 | 359,289 |
| December 09, 2025 | 381.62 | 381 | 381 | 382 | 378.5 | 235,267 |
| December 08, 2025 | 385 | 381 | 381 | 385 | 377.5 | 236,060 |
| December 05, 2025 | 379.55 | 381 | 381 | 386.5 | 379 | 166,053 |
| December 04, 2025 | 380 | 382 | 382 | 387 | 378 | 221,359 |
| December 03, 2025 | 393 | 386 | 386 | 394 | 382.85 | 285,167 |
| December 02, 2025 | 395 | 385 | 385 | 395 | 385 | 361,575 |
| December 01, 2025 | 387 | 386.5 | 386.5 | 394 | 384.63 | 174,527 |
| November 28, 2025 | 387 | 391.5 | 391.5 | 391.5 | 384 | 403,103 |
| November 27, 2025 | 383.5 | 391 | 391 | 391 | 380.5 | 250,405 |
| November 26, 2025 | 375.39 | 383 | 383 | 383 | 375.39 | 222,231 |