361.00
-3(-0.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 360 | 361 | 361 | 370.5 | 360 | 154,247 |
| February 19, 2026 | 361.48 | 364 | 364 | 373.5 | 354.5 | 398,827 |
| February 18, 2026 | 358 | 355 | 355 | 361.5 | 346 | 125,617 |
| February 17, 2026 | 360 | 352 | 352 | 360 | 348.5 | 173,420 |
| February 16, 2026 | 358 | 356.5 | 356.5 | 368 | 356.5 | 174,376 |
| February 13, 2026 | 350 | 360.5 | 360.5 | 364 | 350 | 331,820 |
| February 12, 2026 | 368 | 350 | 350 | 372.5 | 347 | 786,872 |
| February 11, 2026 | 385.5 | 366 | 366 | 385.5 | 358.83 | 552,124 |
| February 10, 2026 | 392 | 381 | 381 | 392 | 379.5 | 172,698 |
| February 09, 2026 | 377 | 388 | 388 | 388 | 370 | 328,741 |
| February 06, 2026 | 372 | 377 | 377 | 378.5 | 369 | 591,448 |
| February 05, 2026 | 370 | 376.5 | 376.5 | 390.5 | 370 | 718,476 |
| February 04, 2026 | 387.5 | 387.5 | 387.5 | 392.5 | 374 | 496,767 |
| February 03, 2026 | 395.5 | 389 | 389 | 400.5 | 386.5 | 152,769 |
| February 02, 2026 | 375 | 395.5 | 395.5 | 397 | 373.75 | 1.56M |
| January 30, 2026 | 400 | 376.5 | 376.5 | 400 | 376.5 | 398,820 |
| January 29, 2026 | 391.5 | 384 | 384 | 391.5 | 382.27 | 708,181 |
| January 28, 2026 | 390 | 388 | 388 | 395 | 387 | 348,505 |
| January 27, 2026 | 390 | 390 | 390 | 397 | 388 | 404,358 |
| January 26, 2026 | 398.5 | 388.5 | 388.5 | 401.5 | 383.5 | 375,819 |
| January 23, 2026 | 390 | 395 | 395 | 398 | 382 | 739,398 |
| January 22, 2026 | 389 | 393 | 393 | 395.83 | 383 | 273,236 |
| January 21, 2026 | 388.4 | 382.5 | 382.5 | 404.5 | 377.5 | 808,816 |
| January 20, 2026 | 405 | 388.5 | 388.5 | 405 | 381 | 421,116 |
| January 19, 2026 | 405 | 396.5 | 396.5 | 405 | 385.5 | 230,011 |
| January 16, 2026 | 396.3 | 392.5 | 392.5 | 397 | 387.5 | 136,774 |
| January 15, 2026 | 402 | 395.5 | 395.5 | 402 | 392 | 175,999 |
| January 14, 2026 | 394.5 | 395 | 395 | 398 | 374.75 | 795,292 |
| January 13, 2026 | 393.13 | 395.5 | 395.5 | 405 | 391.5 | 1.07M |
| January 12, 2026 | 405 | 398 | 398 | 409.5 | 396.5 | 496,430 |
| January 09, 2026 | 405.5 | 405.5 | 405.5 | 414.55 | 402.5 | 2.96M |
| January 08, 2026 | 395 | 405.5 | 405.5 | 408.5 | 395 | 475,166 |
| January 07, 2026 | 411 | 407.5 | 407.5 | 411 | 401 | 218,470 |
| January 06, 2026 | 402 | 403.5 | 403.5 | 407 | 395.5 | 365,773 |
| January 05, 2026 | 406 | 403 | 403 | 410 | 388.34 | 554,402 |
| January 02, 2026 | 406 | 407 | 407 | 412 | 403 | 277,056 |
| December 31, 2025 | 404 | 405.5 | 405.5 | 407.5 | 400 | 105,325 |
| December 30, 2025 | 404 | 403.5 | 403.5 | 405 | 382.5 | 827,961 |
| December 29, 2025 | 396 | 401 | 401 | 401 | 391.08 | 256,673 |
| December 24, 2025 | 389.5 | 396 | 396 | 396 | 389.5 | 102,516 |
| December 23, 2025 | 396 | 393.5 | 393.5 | 401.5 | 389.5 | 123,112 |
| December 22, 2025 | 398.74 | 396 | 396 | 404.46 | 387.59 | 467,548 |
| December 19, 2025 | 395 | 404 | 404 | 407 | 394.5 | 339,763 |
| December 18, 2025 | 384 | 395 | 395 | 395 | 384 | 1.27M |
| December 17, 2025 | 398 | 389.5 | 389.5 | 398 | 384 | 906,000 |
| December 16, 2025 | 392 | 394 | 394 | 403.5 | 381.51 | 626,643 |
| December 15, 2025 | 394 | 402.5 | 402.5 | 410 | 392.5 | 820,284 |
| December 12, 2025 | 403 | 392 | 392 | 415.5 | 391.94 | 2.88M |
| December 11, 2025 | 389 | 396.5 | 396.5 | 402.5 | 382 | 577,656 |
| December 10, 2025 | 368 | 385 | 385 | 385 | 354 | 597,705 |
| December 09, 2025 | 360 | 367.5 | 367.5 | 368 | 357.5 | 233,622 |
| December 08, 2025 | 359.5 | 360 | 360 | 362 | 353.5 | 481,485 |
| December 05, 2025 | 353 | 354 | 354 | 365 | 353 | 308,621 |
| December 04, 2025 | 348 | 355.5 | 355.5 | 359 | 347.01 | 198,290 |
| December 03, 2025 | 360 | 351.5 | 351.5 | 360 | 349 | 249,259 |
| December 02, 2025 | 344 | 356.5 | 356.5 | 358.5 | 337.5 | 360,643 |
| December 01, 2025 | 340 | 344.5 | 344.5 | 349.9 | 335.5 | 372,688 |
| November 28, 2025 | 332.5 | 339.5 | 339.5 | 344.59 | 332 | 326,036 |
| November 27, 2025 | 330 | 338 | 338 | 339.5 | 328 | 158,790 |
| November 26, 2025 | 334 | 329.5 | 329.5 | 338 | 317 | 465,292 |