440.50
+4.5(+1.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 438 | 440.5 | 440.5 | 441 | 435.5 | 637,307 |
| February 19, 2026 | 438.5 | 436 | 436 | 439 | 435.26 | 485,834 |
| February 18, 2026 | 435.14 | 438 | 438 | 438 | 434.5 | 477,111 |
| February 17, 2026 | 429.5 | 435 | 435 | 435.5 | 429.5 | 513,844 |
| February 16, 2026 | 432 | 430 | 430 | 433 | 428.5 | 562,370 |
| February 13, 2026 | 431 | 432 | 432 | 433 | 329.5 | 420,796 |
| February 12, 2026 | 435.5 | 429 | 429 | 437.5 | 429 | 613,570 |
| February 11, 2026 | 438.5 | 431.5 | 431.5 | 438.5 | 430 | 1.01M |
| February 10, 2026 | 436 | 435.5 | 435.5 | 438.5 | 433.5 | 422,651 |
| February 09, 2026 | 434.5 | 434 | 434 | 437 | 432.5 | 514,901 |
| February 06, 2026 | 429.28 | 431.5 | 431.5 | 433 | 426.5 | 356,754 |
| February 05, 2026 | 430.5 | 429 | 429 | 434 | 429 | 540,661 |
| February 04, 2026 | 428 | 431.5 | 431.5 | 432.6 | 425 | 562,929 |
| February 03, 2026 | 435 | 426.5 | 426.5 | 436 | 426.5 | 1.02M |
| February 02, 2026 | 429.5 | 433.5 | 433.5 | 434 | 426.5 | 484,420 |
| January 30, 2026 | 426 | 430 | 430 | 431 | 424 | 411,803 |
| January 29, 2026 | 428.5 | 426 | 426 | 431.5 | 426 | 578,002 |
| January 28, 2026 | 435 | 427.5 | 427.5 | 435 | 427.5 | 1.14M |
| January 27, 2026 | 430.5 | 433.5 | 433.5 | 433.5 | 429.5 | 639,809 |
| January 26, 2026 | 428.5 | 428 | 428 | 430 | 426.5 | 822,605 |
| January 23, 2026 | 429.5 | 427 | 427 | 430 | 426 | 464,352 |
| January 22, 2026 | 430.5 | 430 | 430 | 433.5 | 429 | 727,164 |
| January 21, 2026 | 427 | 425 | 425 | 428 | 422 | 767,273 |
| January 20, 2026 | 426 | 425 | 425 | 426.5 | 421.25 | 678,362 |
| January 19, 2026 | 427 | 425.5 | 425.5 | 429.5 | 425 | 561,683 |
| January 16, 2026 | 434.05 | 432 | 432 | 434.5 | 431.85 | 538,075 |
| January 15, 2026 | 432 | 434 | 434 | 435 | 431.5 | 599,262 |
| January 14, 2026 | 433 | 430.5 | 430.5 | 433.5 | 430 | 566,135 |
| January 13, 2026 | 431.5 | 430.5 | 430.5 | 433.55 | 430.5 | 685,268 |
| January 12, 2026 | 431.5 | 431 | 431 | 433 | 431 | 444,212 |
| January 09, 2026 | 426.5 | 430.5 | 430.5 | 432.5 | 425.38 | 606,690 |
| January 08, 2026 | 427.5 | 424 | 424 | 427.5 | 423 | 619,986 |
| January 07, 2026 | 425 | 425.5 | 425.5 | 426.51 | 423.25 | 654,231 |
| January 06, 2026 | 426 | 426.5 | 426.5 | 427.5 | 422 | 496,443 |
| January 05, 2026 | 421.88 | 424 | 424 | 425.3 | 420.5 | 984,916 |
| January 02, 2026 | 416 | 421 | 421 | 421.5 | 415.75 | 470,531 |
| December 31, 2025 | 417.5 | 416.5 | 416.5 | 418.5 | 415.5 | 310,108 |
| December 30, 2025 | 416.1 | 417.5 | 417.5 | 420 | 415 | 411,649 |
| December 29, 2025 | 419 | 415 | 415 | 419 | 414.1 | 351,865 |
| December 24, 2025 | 418.5 | 414.5 | 414.5 | 418.5 | 414.5 | 206,598 |
| December 23, 2025 | 417.5 | 416 | 416 | 419.5 | 415.99 | 459,915 |
| December 22, 2025 | 419.5 | 416 | 416 | 421 | 416 | 443,860 |
| December 19, 2025 | 420.5 | 418 | 418 | 422.5 | 418 | 1.08M |
| December 18, 2025 | 417.5 | 422 | 422 | 422 | 417.5 | 612,390 |
| December 17, 2025 | 421.5 | 418.5 | 418.5 | 421.75 | 417.63 | 1.8M |
| December 16, 2025 | 420 | 419 | 419 | 421.5 | 418 | 561,274 |
| December 15, 2025 | 421.33 | 421.5 | 421.5 | 423.5 | 419.5 | 488,485 |
| December 12, 2025 | 421.18 | 418 | 418 | 423 | 418 | 454,950 |
| December 11, 2025 | 417 | 418.5 | 418.5 | 420 | 416.5 | 500,032 |
| December 10, 2025 | 418.49 | 417 | 417 | 419.5 | 417 | 405,827 |
| December 09, 2025 | 419.5 | 418.5 | 418.5 | 421.5 | 417.5 | 596,800 |
| December 08, 2025 | 422.5 | 418 | 418 | 422.5 | 418 | 629,886 |
| December 05, 2025 | 420.5 | 421 | 421 | 422.9 | 419.99 | 388,568 |
| December 04, 2025 | 419.5 | 420 | 420 | 421 | 418.5 | 553,763 |
| December 03, 2025 | 421.5 | 419 | 419 | 422.5 | 418 | 539,630 |
| December 02, 2025 | 421 | 420 | 420 | 423.1 | 420 | 497,555 |
| December 01, 2025 | 421 | 420.5 | 420.5 | 422.5 | 419.5 | 565,656 |
| November 28, 2025 | 421.58 | 422 | 422 | 422.55 | 420 | 352,751 |
| November 27, 2025 | 420.5 | 420 | 420 | 421.5 | 414.32 | 403,378 |
| November 26, 2025 | 418.5 | 420.5 | 420.5 | 420.5 | 415 | 514,465 |