415.00
+3.5(+0.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 419 | 415 | 415 | 419 | 410.5 | 182,517 |
| February 19, 2026 | 415 | 411.5 | 411.5 | 420 | 409.5 | 223,135 |
| February 18, 2026 | 420 | 414.5 | 414.5 | 420 | 406 | 304,133 |
| February 17, 2026 | 412 | 410 | 410 | 417.5 | 405 | 302,866 |
| February 16, 2026 | 412 | 411 | 411 | 420 | 411 | 141,682 |
| February 13, 2026 | 416 | 411.5 | 411.5 | 416 | 405 | 253,141 |
| February 12, 2026 | 407.41 | 406 | 406 | 414 | 405.5 | 294,213 |
| February 11, 2026 | 413.5 | 405.5 | 405.5 | 415 | 403.91 | 142,787 |
| February 10, 2026 | 423.75 | 412.5 | 412.5 | 424 | 411 | 167,902 |
| February 09, 2026 | 411.5 | 416.5 | 416.5 | 420 | 406 | 209,120 |
| February 06, 2026 | 411 | 405.5 | 405.5 | 422.5 | 400.5 | 456,600 |
| February 05, 2026 | 411.95 | 414.5 | 414.5 | 424.5 | 411 | 262,608 |
| February 04, 2026 | 413 | 412 | 412 | 423 | 411 | 1.94M |
| February 03, 2026 | 427 | 417 | 417 | 432.5 | 412.5 | 243,865 |
| February 02, 2026 | 420 | 428.5 | 428.5 | 428.5 | 420 | 373,668 |
| January 30, 2026 | 441 | 423 | 423 | 441 | 423 | 181,153 |
| January 29, 2026 | 425.5 | 428.5 | 428.5 | 436 | 425.5 | 245,978 |
| January 28, 2026 | 430.5 | 428 | 428 | 434 | 427 | 449,651 |
| January 27, 2026 | 431 | 430 | 430 | 434.5 | 429 | 206,761 |
| January 26, 2026 | 437.5 | 432 | 432 | 440 | 431.63 | 226,007 |
| January 23, 2026 | 439 | 438 | 438 | 441 | 436 | 197,860 |
| January 22, 2026 | 435 | 439 | 439 | 448 | 435 | 743,372 |
| January 21, 2026 | 446 | 437.5 | 437.5 | 450 | 437 | 501,686 |
| January 20, 2026 | 450 | 445.5 | 445.5 | 450 | 437.5 | 366,947 |
| January 19, 2026 | 452 | 447.5 | 447.5 | 455.5 | 441.09 | 340,575 |
| January 16, 2026 | 450 | 457 | 457 | 462.5 | 445.5 | 232,169 |
| January 15, 2026 | 438 | 446.6 | 446.6 | 447.08 | 431.19 | 120,922 |
| January 14, 2026 | 445 | 442 | 442 | 445 | 432.5 | 191,251 |
| January 13, 2026 | 440 | 435 | 435 | 440.5 | 434 | 434,983 |
| January 12, 2026 | 442 | 437 | 437 | 445 | 431.5 | 301,355 |
| January 09, 2026 | 445 | 437.5 | 437.5 | 445 | 433 | 290,221 |
| January 08, 2026 | 430.5 | 432.5 | 432.5 | 436 | 424.5 | 161,591 |
| January 07, 2026 | 439.12 | 431 | 431 | 461 | 429 | 276,313 |
| January 06, 2026 | 436.4 | 443 | 443 | 443 | 426 | 170,229 |
| January 05, 2026 | 431.5 | 434 | 434 | 435 | 420.75 | 178,175 |
| January 02, 2026 | 432.73 | 426.5 | 426.5 | 435 | 423 | 157,134 |
| December 31, 2025 | 435 | 430 | 430 | 435 | 427 | 73,547 |
| December 30, 2025 | 431.14 | 434 | 434 | 434 | 428 | 110,847 |
| December 29, 2025 | 427 | 428 | 428 | 431.73 | 422 | 222,091 |
| December 24, 2025 | 419 | 425.5 | 425.5 | 426 | 419 | 68,731 |
| December 23, 2025 | 423 | 422 | 422 | 424.5 | 418 | 116,230 |
| December 22, 2025 | 412.88 | 418.5 | 418.5 | 423 | 407.5 | 107,259 |
| December 19, 2025 | 414 | 415.5 | 415.5 | 417.5 | 411 | 333,826 |
| December 18, 2025 | 407 | 414 | 414 | 417 | 407 | 119,892 |
| December 17, 2025 | 407 | 414 | 414 | 418.5 | 407 | 274,534 |
| December 16, 2025 | 411 | 414 | 414 | 418 | 411 | 152,483 |
| December 15, 2025 | 424 | 414.5 | 414.5 | 424 | 410.5 | 129,306 |
| December 12, 2025 | 420 | 413 | 413 | 422 | 409.5 | 398,199 |
| December 11, 2025 | 421.5 | 418.5 | 418.5 | 421.5 | 406 | 385,591 |
| December 10, 2025 | 406 | 408 | 408 | 417.59 | 406 | 342,656 |
| December 09, 2025 | 410.5 | 410.5 | 410.5 | 414 | 408 | 205,356 |
| December 08, 2025 | 410 | 410.5 | 410.5 | 415 | 408 | 340,072 |
| December 05, 2025 | 412 | 410 | 410 | 413.35 | 405 | 291,089 |
| December 04, 2025 | 408.83 | 408 | 408 | 410 | 405 | 245,735 |
| December 03, 2025 | 412 | 402.5 | 402.5 | 418.5 | 396 | 666,013 |
| December 02, 2025 | 458 | 409.5 | 409.5 | 459.5 | 409.5 | 725,325 |
| December 01, 2025 | 465 | 461.5 | 461.5 | 476.5 | 455 | 450,030 |
| November 28, 2025 | 470 | 476 | 476 | 478 | 466.5 | 120,834 |
| November 27, 2025 | 456.5 | 469.5 | 469.5 | 469.5 | 451.55 | 200,704 |
| November 26, 2025 | 457.5 | 456.5 | 456.5 | 457.5 | 445.5 | 170,292 |