407.00
-4(-0.97%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 414.5 | 407 | 407 | 423.5 | 405.5 | 46,445 |
| February 19, 2026 | 423.5 | 411 | 411 | 438.5 | 405 | 74,131 |
| February 18, 2026 | 416 | 412 | 412 | 437.5 | 406.97 | 150,772 |
| February 17, 2026 | 420 | 412.5 | 412.5 | 438.5 | 405 | 75,257 |
| February 16, 2026 | 420 | 418 | 418 | 434.5 | 411.3 | 60,453 |
| February 13, 2026 | 427 | 420.5 | 420.5 | 437.5 | 410.33 | 69,532 |
| February 12, 2026 | 434 | 411.5 | 411.5 | 458 | 405.5 | 132,254 |
| February 11, 2026 | 468.5 | 431.5 | 431.5 | 468.5 | 431.5 | 55,092 |
| February 10, 2026 | 443 | 448 | 448 | 463.5 | 440 | 34,578 |
| February 09, 2026 | 450 | 443.5 | 443.5 | 453 | 440.5 | 81,729 |
| February 06, 2026 | 469 | 446 | 446 | 469 | 443 | 74,164 |
| February 05, 2026 | 472 | 469 | 469 | 482.5 | 467.5 | 417,275 |
| February 04, 2026 | 483 | 471.5 | 471.5 | 483 | 460.5 | 133,069 |
| February 03, 2026 | 481.5 | 465.5 | 465.5 | 481.5 | 460.5 | 73,110 |
| February 02, 2026 | 480 | 470 | 470 | 481.5 | 460 | 166,895 |
| January 30, 2026 | 470 | 474 | 474 | 485 | 468 | 173,359 |
| January 29, 2026 | 489 | 473 | 473 | 489 | 459.5 | 123,670 |
| January 28, 2026 | 480 | 474.5 | 474.5 | 480 | 471.5 | 51,387 |
| January 27, 2026 | 489.5 | 479.5 | 479.5 | 490 | 476.5 | 87,588 |
| January 26, 2026 | 490 | 483 | 483 | 498.5 | 475 | 157,186 |
| January 23, 2026 | 490 | 482.5 | 482.5 | 490 | 470 | 60,916 |
| January 22, 2026 | 467 | 473.5 | 473.5 | 485.39 | 467 | 64,165 |
| January 21, 2026 | 500 | 467 | 467 | 500 | 456 | 150,043 |
| January 20, 2026 | 499 | 480 | 480 | 507 | 480 | 83,906 |
| January 19, 2026 | 512 | 499 | 499 | 513 | 497.68 | 96,130 |
| January 16, 2026 | 527 | 514 | 514 | 533 | 509 | 89,799 |
| January 15, 2026 | 493 | 529 | 529 | 539 | 489.64 | 362,475 |
| January 14, 2026 | 519 | 485 | 485 | 530.02 | 480 | 440,178 |
| January 13, 2026 | 460 | 469.5 | 469.5 | 477 | 460 | 149,371 |
| January 12, 2026 | 455 | 471.5 | 471.5 | 476.5 | 455 | 78,051 |
| January 09, 2026 | 463 | 462 | 462 | 470 | 456 | 120,433 |
| January 08, 2026 | 474 | 461 | 461 | 474 | 455 | 95,067 |
| January 07, 2026 | 478.5 | 473.5 | 473.5 | 478.5 | 463 | 70,457 |
| January 06, 2026 | 500 | 478 | 478 | 500 | 473 | 98,381 |
| January 05, 2026 | 490 | 484 | 484 | 492 | 475 | 156,413 |
| January 02, 2026 | 446 | 478.5 | 478.5 | 486 | 430 | 429,660 |
| December 31, 2025 | 453 | 443 | 443 | 453 | 436.5 | 18,281 |
| December 30, 2025 | 429.5 | 449.5 | 449.5 | 449.5 | 429.5 | 49,507 |
| December 29, 2025 | 445 | 439 | 439 | 445 | 428.5 | 44,449 |
| December 24, 2025 | 437 | 436 | 436 | 440 | 425.5 | 33,413 |
| December 23, 2025 | 430 | 432.5 | 432.5 | 448.5 | 430 | 57,031 |
| December 22, 2025 | 452.5 | 443.5 | 443.5 | 452.5 | 431.5 | 115,634 |
| December 19, 2025 | 448 | 442 | 442 | 465 | 435 | 112,845 |
| December 18, 2025 | 464.5 | 456.5 | 456.5 | 465 | 451.5 | 39,910 |
| December 17, 2025 | 465 | 446 | 446 | 476.85 | 444 | 117,108 |
| December 16, 2025 | 474 | 458 | 458 | 493 | 442.67 | 238,273 |
| December 15, 2025 | 475 | 486.5 | 486.5 | 494 | 475 | 39,122 |
| December 12, 2025 | 481.88 | 481.5 | 481.5 | 498 | 477.5 | 85,673 |
| December 11, 2025 | 525 | 487 | 487 | 525 | 485.33 | 77,003 |
| December 10, 2025 | 516 | 510 | 510 | 534 | 510 | 38,093 |
| December 09, 2025 | 508.89 | 520 | 520 | 539 | 507.28 | 93,142 |
| December 08, 2025 | 525 | 509 | 509 | 525 | 509 | 169,592 |
| December 05, 2025 | 524 | 523 | 523 | 524 | 511.82 | 508,892 |
| December 04, 2025 | 540 | 515 | 515 | 540 | 509 | 414,243 |
| December 03, 2025 | 524 | 526 | 526 | 530.25 | 520 | 21,987 |
| December 02, 2025 | 529 | 524 | 524 | 530 | 520 | 26,426 |
| December 01, 2025 | 533 | 530 | 530 | 533 | 521.75 | 33,847 |
| November 28, 2025 | 535 | 534 | 534 | 536 | 525 | 24,725 |
| November 27, 2025 | 510 | 538 | 538 | 539.25 | 510 | 83,229 |
| November 26, 2025 | 519 | 522 | 522 | 526 | 515 | 44,578 |