419.50
+10(+2.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 412 | 419.5 | 419.5 | 422 | 408.5 | 1.75M |
| February 19, 2026 | 383 | 409.5 | 409.5 | 417.5 | 383 | 3.62M |
| February 18, 2026 | 415 | 380.5 | 380.5 | 436 | 380.5 | 2.62M |
| February 17, 2026 | 402.5 | 405 | 405 | 407.5 | 398 | 664,640 |
| February 16, 2026 | 395 | 400.5 | 400.5 | 405 | 395 | 219,518 |
| February 13, 2026 | 408.5 | 404 | 404 | 415 | 398 | 931,203 |
| February 12, 2026 | 401.5 | 415 | 415 | 416 | 398.5 | 1.05M |
| February 11, 2026 | 404.5 | 401.5 | 401.5 | 404.5 | 397 | 1.14M |
| February 10, 2026 | 400 | 401.5 | 401.5 | 401.5 | 394 | 345,020 |
| February 09, 2026 | 400 | 400 | 400 | 404.5 | 396 | 886,196 |
| February 06, 2026 | 394.5 | 399 | 399 | 401 | 394.5 | 286,386 |
| February 05, 2026 | 399 | 398.5 | 398.5 | 401 | 394 | 328,771 |
| February 04, 2026 | 390 | 401 | 401 | 401 | 390 | 1.18M |
| February 03, 2026 | 391.5 | 389.5 | 389.5 | 395 | 389.5 | 721,383 |
| February 02, 2026 | 383 | 392.5 | 392.5 | 392.5 | 382 | 553,640 |
| January 30, 2026 | 399 | 383 | 383 | 399 | 381.5 | 479,166 |
| January 29, 2026 | 385 | 393.5 | 393.5 | 397 | 385 | 204,895 |
| January 28, 2026 | 380 | 387 | 387 | 387 | 380 | 551,580 |
| January 27, 2026 | 378 | 384 | 384 | 389 | 378 | 638,113 |
| January 26, 2026 | 375 | 382.5 | 382.5 | 385 | 375 | 367,033 |
| January 23, 2026 | 380 | 380.5 | 380.5 | 384 | 379.5 | 265,638 |
| January 22, 2026 | 382.5 | 382 | 382 | 392.5 | 382 | 556,759 |
| January 21, 2026 | 388 | 384.5 | 384.5 | 388 | 382.5 | 203,730 |
| January 20, 2026 | 371 | 388 | 388 | 390 | 371 | 1M |
| January 19, 2026 | 385 | 381.5 | 381.5 | 386 | 374 | 1.64M |
| January 16, 2026 | 385 | 381 | 381 | 385 | 375.5 | 95,161 |
| January 15, 2026 | 370 | 380 | 380 | 383 | 370 | 163,462 |
| January 14, 2026 | 372 | 377 | 377 | 377 | 365 | 369,150 |
| January 13, 2026 | 370 | 366.5 | 366.5 | 377 | 366.5 | 279,367 |
| January 12, 2026 | 370 | 377 | 377 | 377 | 370 | 337,178 |
| January 09, 2026 | 379 | 374.5 | 374.5 | 379 | 372 | 153,223 |
| January 08, 2026 | 374 | 376 | 376 | 377 | 368 | 205,650 |
| January 07, 2026 | 372.5 | 372 | 372 | 373.5 | 367.5 | 189,644 |
| January 06, 2026 | 379.5 | 369.5 | 369.5 | 379.5 | 369.5 | 271,917 |
| January 05, 2026 | 380 | 375.5 | 375.5 | 383 | 370 | 255,319 |
| January 02, 2026 | 395 | 380.5 | 380.5 | 395 | 380.5 | 178,643 |
| December 31, 2025 | 385 | 392.5 | 392.5 | 395 | 385 | 96,494 |
| December 30, 2025 | 394 | 393 | 393 | 394 | 385.5 | 173,671 |
| December 29, 2025 | 390.5 | 389.5 | 389.5 | 391 | 383.9 | 185,548 |
| December 24, 2025 | 387 | 385 | 385 | 387 | 383.5 | 230,782 |
| December 23, 2025 | 381 | 384 | 384 | 384.5 | 380 | 350,154 |
| December 22, 2025 | 377 | 381 | 381 | 382.5 | 377 | 347,226 |
| December 19, 2025 | 387 | 381.5 | 381.5 | 387 | 381 | 439,427 |
| December 18, 2025 | 385 | 383.5 | 383.5 | 387 | 377 | 622,207 |
| December 17, 2025 | 370 | 376 | 376 | 380.8 | 370 | 1M |
| December 16, 2025 | 370 | 378 | 378 | 378.5 | 366.5 | 415,420 |
| December 15, 2025 | 363 | 366 | 366 | 367 | 358.92 | 946,273 |
| December 12, 2025 | 359 | 363 | 363 | 367 | 357 | 1.59M |
| December 11, 2025 | 356.5 | 355.5 | 355.5 | 358.5 | 352 | 969,706 |
| December 10, 2025 | 350 | 357 | 357 | 357 | 350 | 589,371 |
| December 09, 2025 | 345 | 351.5 | 351.5 | 355.5 | 345 | 656,535 |
| December 08, 2025 | 361 | 346 | 346 | 361 | 344.5 | 581,767 |
| December 05, 2025 | 349.5 | 355.5 | 355.5 | 358 | 348 | 405,714 |
| December 04, 2025 | 345 | 347.5 | 347.5 | 348 | 342 | 113,191 |
| December 03, 2025 | 348 | 343.5 | 343.5 | 348 | 341.5 | 409,403 |
| December 02, 2025 | 342 | 344.5 | 344.5 | 345.5 | 341 | 442,684 |
| December 01, 2025 | 345 | 343.5 | 343.5 | 347 | 340.5 | 122,354 |
| November 28, 2025 | 345.5 | 343.5 | 343.5 | 345.5 | 341 | 133,231 |
| November 27, 2025 | 339 | 343.5 | 343.5 | 346 | 337 | 476,135 |
| November 26, 2025 | 342 | 337 | 337 | 342 | 332.5 | 143,413 |