422.00
+6(+1.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 416 | 422 | 422 | 422 | 409 | 68,467 |
| February 19, 2026 | 407.02 | 416 | 416 | 416 | 406.9 | 103,402 |
| February 18, 2026 | 402 | 407 | 407 | 408 | 398 | 71,619 |
| February 17, 2026 | 406 | 404 | 404 | 406 | 397.63 | 71,479 |
| February 16, 2026 | 397 | 405 | 405 | 406 | 395 | 100,885 |
| February 13, 2026 | 405.04 | 402 | 402 | 409 | 396 | 100,029 |
| February 12, 2026 | 407.99 | 403 | 403 | 417.05 | 403 | 102,943 |
| February 11, 2026 | 402.93 | 407 | 407 | 413 | 402.93 | 193,004 |
| February 10, 2026 | 392 | 402 | 402 | 402 | 388.4 | 139,780 |
| February 09, 2026 | 373 | 392 | 392 | 392.9 | 365 | 182,910 |
| February 06, 2026 | 352.33 | 369 | 369 | 370.44 | 350 | 200,316 |
| February 05, 2026 | 374.88 | 356 | 356 | 381 | 345 | 418,216 |
| February 04, 2026 | 390 | 382 | 375 | 400 | 381.58 | 276,896 |
| February 03, 2026 | 376.63 | 389 | 381.87 | 390 | 373 | 251,749 |
| February 02, 2026 | 385 | 366 | 359.29 | 385 | 351 | 723,858 |
| January 30, 2026 | 424 | 391 | 391 | 424 | 382 | 644,765 |
| January 29, 2026 | 439.37 | 425 | 425 | 443 | 419 | 355,164 |
| January 28, 2026 | 425.7 | 430 | 430 | 436 | 425.7 | 215,508 |
| January 27, 2026 | 433 | 426 | 426 | 436.3 | 421 | 344,978 |
| January 26, 2026 | 424 | 435 | 435 | 436.75 | 424 | 424,766 |
| January 23, 2026 | 414.75 | 421 | 421 | 423.73 | 412.5 | 326,294 |
| January 22, 2026 | 416.49 | 415 | 415 | 416.49 | 409 | 178,632 |
| January 21, 2026 | 403.75 | 415 | 415 | 415 | 403.75 | 315,953 |
| January 20, 2026 | 399.09 | 401 | 401 | 405 | 398 | 211,460 |
| January 19, 2026 | 386.51 | 396 | 396 | 398 | 384 | 236,009 |
| January 16, 2026 | 394 | 386 | 386 | 394 | 384.24 | 78,495 |
| January 15, 2026 | 388.1 | 393 | 393 | 394 | 386 | 119,632 |
| January 14, 2026 | 390 | 389 | 389 | 395 | 386.48 | 165,324 |
| January 13, 2026 | 384 | 386 | 386 | 390 | 381 | 218,791 |
| January 12, 2026 | 371.51 | 384 | 384 | 384 | 368 | 202,736 |
| January 09, 2026 | 366.84 | 372 | 372 | 373 | 364.54 | 150,504 |
| January 08, 2026 | 364.75 | 361 | 361 | 367 | 360 | 134,020 |
| January 07, 2026 | 363.67 | 361 | 361 | 369 | 361 | 182,023 |
| January 06, 2026 | 364 | 365 | 365 | 365 | 359 | 144,456 |
| January 05, 2026 | 356.4 | 364 | 364 | 365 | 356.39 | 127,860 |
| January 02, 2026 | 355.5 | 354 | 354 | 359 | 351 | 73,677 |
| December 31, 2025 | 358.66 | 355 | 355 | 358.95 | 352.56 | 26,648 |
| December 30, 2025 | 359.3 | 355 | 355 | 360 | 353 | 483,528 |
| December 29, 2025 | 360 | 357 | 357 | 362.9 | 352 | 190,845 |
| December 24, 2025 | 352 | 359 | 359 | 359.89 | 352 | 114,712 |
| December 23, 2025 | 344 | 352 | 352 | 352 | 341.99 | 108,989 |
| December 22, 2025 | 324.98 | 347 | 347 | 347 | 324.98 | 227,026 |
| December 19, 2025 | 330 | 334 | 334 | 334 | 323 | 349,361 |
| December 18, 2025 | 326.67 | 328 | 328 | 331 | 326 | 83,446 |
| December 17, 2025 | 329.26 | 326 | 326 | 330 | 324 | 106,650 |
| December 16, 2025 | 335 | 322 | 322 | 336 | 322 | 128,247 |
| December 15, 2025 | 333.18 | 336 | 336 | 337 | 331 | 235,066 |
| December 12, 2025 | 329.3 | 333 | 333 | 335 | 328 | 170,357 |
| December 11, 2025 | 329 | 327 | 327 | 336 | 327 | 148,112 |
| December 10, 2025 | 322.65 | 328 | 328 | 328 | 320 | 152,876 |
| December 09, 2025 | 323.44 | 324 | 324 | 324.1 | 316.65 | 168,685 |
| December 08, 2025 | 325.41 | 318 | 318 | 326.51 | 318 | 76,266 |
| December 05, 2025 | 317.42 | 322 | 322 | 327 | 317.42 | 157,255 |
| December 04, 2025 | 317.85 | 317 | 317 | 320.19 | 315 | 44,320 |
| December 03, 2025 | 311.59 | 320 | 320 | 320 | 309 | 91,248 |
| December 02, 2025 | 308 | 308.5 | 308.5 | 312 | 305 | 140,447 |
| December 01, 2025 | 300 | 304 | 304 | 307 | 295 | 103,811 |
| November 28, 2025 | 288 | 297 | 297 | 297.5 | 285 | 89,005 |
| November 27, 2025 | 287 | 284 | 284 | 288 | 282.99 | 65,943 |
| November 26, 2025 | 278.76 | 281 | 281 | 286 | 276 | 101,435 |