381.00
+11(+2.97%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 380 | 381 | 381 | 382 | 370 | 472,244 |
| February 19, 2026 | 362.5 | 370 | 370 | 376 | 362.5 | 334,742 |
| February 18, 2026 | 383.5 | 372 | 372 | 383.5 | 368 | 505,003 |
| February 17, 2026 | 381 | 372 | 372 | 381 | 366.5 | 976,900 |
| February 16, 2026 | 374 | 369.5 | 369.5 | 374.5 | 368 | 242,366 |
| February 13, 2026 | 368.75 | 371 | 371 | 371.5 | 365 | 220,851 |
| February 12, 2026 | 368 | 368.5 | 368.5 | 372.5 | 362.5 | 658,863 |
| February 11, 2026 | 358 | 365.5 | 365.5 | 369 | 358 | 1.22M |
| February 10, 2026 | 351 | 365.5 | 365.5 | 368 | 351 | 1.83M |
| February 09, 2026 | 357.5 | 357 | 357 | 364.5 | 355.5 | 777,087 |
| February 06, 2026 | 360 | 356 | 356 | 360 | 345 | 488,871 |
| February 05, 2026 | 346 | 354.5 | 354.5 | 355 | 346 | 1.1M |
| February 04, 2026 | 338 | 350.5 | 350.5 | 353 | 337 | 857,481 |
| February 03, 2026 | 335 | 339 | 339 | 342.5 | 335 | 378,277 |
| February 02, 2026 | 332 | 340.5 | 340.5 | 340.5 | 330 | 1.19M |
| January 30, 2026 | 333.5 | 332.5 | 332.5 | 336 | 331 | 2.09M |
| January 29, 2026 | 337 | 333 | 333 | 337 | 330 | 291,324 |
| January 28, 2026 | 336.5 | 331.5 | 331.5 | 336.5 | 330 | 2.21M |
| January 27, 2026 | 337.5 | 332 | 332 | 337.5 | 327.5 | 290,948 |
| January 26, 2026 | 331 | 329 | 329 | 332 | 328.5 | 171,506 |
| January 23, 2026 | 321.5 | 330 | 330 | 335 | 321.5 | 1.19M |
| January 22, 2026 | 313.5 | 329 | 329 | 329 | 313.5 | 634,900 |
| January 21, 2026 | 322 | 321 | 321 | 322.5 | 315 | 301,239 |
| January 20, 2026 | 320 | 319 | 319 | 325 | 317 | 640,269 |
| January 19, 2026 | 324 | 324.5 | 324.5 | 327.5 | 319 | 309,512 |
| January 16, 2026 | 327.5 | 328 | 328 | 330 | 325.5 | 293,111 |
| January 15, 2026 | 325.5 | 328.5 | 328.5 | 329 | 319.5 | 651,774 |
| January 14, 2026 | 323 | 320 | 320 | 324.5 | 318 | 347,672 |
| January 13, 2026 | 329 | 321.5 | 321.5 | 329 | 320 | 419,087 |
| January 12, 2026 | 337 | 329 | 329 | 337 | 326.5 | 1.19M |
| January 09, 2026 | 330 | 330 | 330 | 331.5 | 327.68 | 2.38M |
| January 08, 2026 | 329.5 | 330.5 | 330.5 | 331 | 325 | 1.33M |
| January 07, 2026 | 314 | 328.5 | 328.5 | 328.5 | 314 | 3.62M |
| January 06, 2026 | 328.5 | 323 | 323 | 328.5 | 320 | 858,397 |
| January 05, 2026 | 331.5 | 326.5 | 326.5 | 331.5 | 318.4 | 447,144 |
| January 02, 2026 | 326.5 | 327 | 327 | 328.5 | 319.95 | 305,679 |
| December 31, 2025 | 333 | 327 | 327 | 333 | 325 | 106,726 |
| December 30, 2025 | 326.5 | 328 | 328 | 329 | 324.5 | 233,417 |
| December 29, 2025 | 329 | 326 | 326 | 329 | 323.5 | 202,325 |
| December 24, 2025 | 321 | 324 | 324 | 327.5 | 321 | 51,162 |
| December 23, 2025 | 328.5 | 325.5 | 325.5 | 328.5 | 322 | 229,433 |
| December 22, 2025 | 324 | 324 | 324 | 326.5 | 319.5 | 248,744 |
| December 19, 2025 | 336 | 324 | 324 | 336 | 320 | 534,176 |
| December 18, 2025 | 328.5 | 328.5 | 328.5 | 329 | 325.5 | 296,538 |
| December 17, 2025 | 330.5 | 328 | 328 | 332 | 327.5 | 1.26M |
| December 16, 2025 | 329 | 327 | 327 | 329 | 324.5 | 1.93M |
| December 15, 2025 | 321.5 | 326.5 | 326.5 | 329.5 | 321.5 | 255,997 |
| December 12, 2025 | 328 | 326 | 326 | 328 | 322.5 | 601,752 |
| December 11, 2025 | 320.5 | 324.5 | 324.5 | 324.5 | 320.5 | 399,234 |
| December 10, 2025 | 320.5 | 321.5 | 321.5 | 325 | 320 | 476,348 |
| December 09, 2025 | 323 | 321.5 | 321.5 | 325.5 | 321 | 416,676 |
| December 08, 2025 | 324.5 | 323 | 323 | 329 | 322.5 | 933,359 |
| December 05, 2025 | 324.5 | 327.5 | 327.5 | 332 | 324.5 | 2.62M |
| December 04, 2025 | 327 | 328 | 328 | 334.5 | 325 | 12.78M |
| December 03, 2025 | 333 | 324.5 | 324.5 | 333 | 324.5 | 7.18M |
| December 02, 2025 | 329.5 | 331 | 331 | 333 | 326.5 | 1.25M |
| December 01, 2025 | 333.5 | 330 | 330 | 333.5 | 323 | 3.79M |
| November 28, 2025 | 335 | 330 | 330 | 335 | 328 | 9.95M |
| November 27, 2025 | 324 | 330.5 | 330.5 | 333.5 | 321.5 | 3.91M |
| November 26, 2025 | 326 | 321 | 321 | 328.5 | 315 | 3.41M |