378.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 378 | 378 | 378 | 382.5 | 372 | 920 |
| February 19, 2026 | 376 | 378 | 378 | 384 | 376 | 17,874 |
| February 18, 2026 | 375 | 376 | 376 | 378.8 | 370 | 4,970 |
| February 17, 2026 | 373 | 380 | 380 | 385.63 | 368 | 59,618 |
| February 16, 2026 | 373 | 373 | 373 | 379.3 | 371.11 | 4,312 |
| February 13, 2026 | 378 | 373 | 373 | 380 | 366 | 2,754 |
| February 12, 2026 | 367 | 373 | 373 | 377.86 | 360 | 29,215 |
| February 11, 2026 | 370 | 370 | 370 | 374 | 360 | 47,522 |
| February 10, 2026 | 375 | 367 | 367 | 375 | 364 | 70,061 |
| February 09, 2026 | 380 | 380 | 380 | 390 | 370 | 23,742 |
| February 06, 2026 | 380 | 386 | 386 | 390 | 370 | 7,413 |
| February 05, 2026 | 382 | 380 | 380 | 382 | 370 | 14,523 |
| February 04, 2026 | 380 | 377 | 377 | 386 | 370.5 | 22,544 |
| February 03, 2026 | 380 | 380 | 380 | 386 | 374 | 17,717 |
| February 02, 2026 | 382 | 370 | 370 | 390 | 370 | 23,515 |
| January 30, 2026 | 377 | 382 | 382 | 384 | 374 | 11,947 |
| January 29, 2026 | 377 | 380 | 380 | 390 | 374 | 18,757 |
| January 28, 2026 | 385 | 377 | 377 | 389 | 374 | 84,457 |
| January 27, 2026 | 372.56 | 385 | 381 | 385 | 372.56 | 49,816 |
| January 26, 2026 | 360 | 370 | 370 | 379.4 | 355.92 | 81,794 |
| January 23, 2026 | 356 | 356 | 356 | 358 | 352 | 40,295 |
| January 22, 2026 | 364 | 354 | 354 | 364 | 352 | 29,015 |
| January 21, 2026 | 345 | 360 | 360 | 370 | 345 | 87,983 |
| January 20, 2026 | 329.72 | 347 | 347 | 354 | 302 | 260,619 |
| January 19, 2026 | 305 | 299 | 299 | 310 | 291.67 | 82,043 |
| January 16, 2026 | 305 | 306.5 | 306.5 | 307.4 | 303.5 | 29,309 |
| January 15, 2026 | 305 | 305 | 305 | 308.75 | 303.5 | 2,672 |
| January 14, 2026 | 310 | 305 | 305 | 310 | 300 | 26,599 |
| January 13, 2026 | 297.5 | 310 | 310 | 318.98 | 292 | 173,318 |
| January 12, 2026 | 282 | 280 | 280 | 290 | 274 | 3,511 |
| January 09, 2026 | 282 | 282 | 282 | 283.75 | 274 | 78,868 |
| January 08, 2026 | 282 | 280 | 280 | 283.7 | 280 | 47,857 |
| January 07, 2026 | 282 | 282 | 282 | 289.92 | 280 | 33,401 |
| January 06, 2026 | 282 | 282 | 282 | 285.8 | 281 | 5,670 |
| January 05, 2026 | 282 | 282 | 282 | 287.5 | 274 | 9,931 |
| January 02, 2026 | 282 | 282 | 282 | 288 | 274 | 10,268 |
| December 31, 2025 | 282 | 282 | 282 | 282.51 | 280.55 | 6,051 |
| December 30, 2025 | 282 | 282 | 282 | 282 | 275.25 | 48,043 |
| December 29, 2025 | 282 | 282 | 282 | 282 | 275 | 4,057 |
| December 24, 2025 | 282 | 282 | 282 | 284.5 | 282 | 5,790 |
| December 23, 2025 | 282 | 282 | 282 | 290 | 274 | 4,127 |
| December 22, 2025 | 282 | 282 | 282 | 290 | 270 | 7,915 |
| December 19, 2025 | 285 | 282 | 282 | 290 | 280 | 4,041 |
| December 18, 2025 | 295 | 285 | 285 | 295 | 280 | 11,141 |
| December 17, 2025 | 300 | 295 | 295 | 300 | 290 | 17,898 |
| December 16, 2025 | 300 | 300 | 300 | 310 | 290 | 20,988 |
| December 15, 2025 | 300 | 300 | 300 | 305.8 | 297.56 | 40,038 |
| December 12, 2025 | 300 | 300 | 300 | 307.5 | 297.11 | 19,215 |
| December 11, 2025 | 300 | 300 | 300 | 306.25 | 300 | 10,048 |
| December 10, 2025 | 300 | 300 | 300 | 301.25 | 298 | 6,068 |
| December 09, 2025 | 300 | 300 | 300 | 301.4 | 290 | 62,375 |
| December 08, 2025 | 300 | 304 | 304 | 310 | 290 | 70,872 |
| December 05, 2025 | 293 | 291 | 291 | 298 | 286.28 | 8,799 |
| December 04, 2025 | 293 | 293 | 293 | 300 | 286 | 40,051 |
| December 03, 2025 | 284 | 293 | 293 | 300 | 281 | 308,323 |
| December 02, 2025 | 284 | 284 | 284 | 287.5 | 280 | 219,120 |
| December 01, 2025 | 290 | 284 | 284 | 290 | 279.5 | 4,813 |
| November 28, 2025 | 284 | 284 | 284 | 284 | 278 | 15,017 |
| November 27, 2025 | 284 | 284 | 284 | 290 | 280 | 29,666 |
| November 26, 2025 | 284 | 282.9 | 282.9 | 284 | 278 | 36,447 |