350.00
+5(+1.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 343 | 350 | 350 | 353.75 | 343 | 82,414 |
| February 19, 2026 | 346 | 345 | 345 | 351 | 340.28 | 199,683 |
| February 18, 2026 | 342 | 345 | 345 | 352 | 342 | 157,540 |
| February 17, 2026 | 338 | 340 | 340 | 348 | 338 | 212,077 |
| February 16, 2026 | 330 | 340 | 340 | 351 | 330 | 261,190 |
| February 13, 2026 | 355 | 334 | 334 | 356 | 334 | 276,913 |
| February 12, 2026 | 354.5 | 356 | 356 | 363 | 350 | 177,827 |
| February 11, 2026 | 378 | 356 | 356 | 378 | 344 | 667,852 |
| February 10, 2026 | 390.5 | 395 | 395 | 395 | 390 | 126,702 |
| February 09, 2026 | 390 | 395 | 395 | 395 | 384 | 75,980 |
| February 06, 2026 | 399 | 390 | 390 | 399 | 384 | 27,412 |
| February 05, 2026 | 382 | 394 | 394 | 487.2 | 377.85 | 98,373 |
| February 04, 2026 | 396 | 384 | 384 | 399 | 382 | 35,256 |
| February 03, 2026 | 388.05 | 390 | 390 | 400 | 380 | 51,201 |
| February 02, 2026 | 380 | 396 | 396 | 397.26 | 380 | 55,433 |
| January 30, 2026 | 386.63 | 386 | 386 | 399 | 386 | 140,197 |
| January 29, 2026 | 394.27 | 393 | 393 | 399 | 390 | 51,016 |
| January 28, 2026 | 392 | 398 | 398 | 407 | 387 | 37,629 |
| January 27, 2026 | 395 | 396 | 396 | 407 | 395 | 14,387 |
| January 26, 2026 | 401.76 | 396 | 396 | 414 | 395 | 40,387 |
| January 23, 2026 | 402.27 | 406 | 406 | 414 | 402.27 | 46,598 |
| January 22, 2026 | 413 | 407 | 407 | 414 | 400 | 20,775 |
| January 21, 2026 | 413 | 403 | 403 | 414 | 400 | 40,365 |
| January 20, 2026 | 398 | 402 | 402 | 410.1 | 395 | 85,882 |
| January 19, 2026 | 402 | 402 | 402 | 413 | 396 | 44,765 |
| January 16, 2026 | 383.4 | 403 | 403 | 410 | 382 | 135,316 |
| January 15, 2026 | 406.45 | 385 | 385 | 410 | 382.84 | 155,882 |
| January 14, 2026 | 428 | 409 | 409 | 428 | 409 | 28,661 |
| January 13, 2026 | 430 | 418 | 418 | 430 | 413.31 | 29,843 |
| January 12, 2026 | 422.9 | 427 | 427 | 430 | 412 | 37,043 |
| January 09, 2026 | 426 | 426 | 426 | 430 | 410 | 38,950 |
| January 08, 2026 | 426 | 418 | 418 | 427 | 410 | 20,040 |
| January 07, 2026 | 429 | 410 | 410 | 429 | 410 | 61,106 |
| January 06, 2026 | 430 | 411 | 411 | 430 | 411 | 42,526 |
| January 05, 2026 | 426.88 | 416 | 429 | 430 | 412 | 19,250 |
| January 02, 2026 | 430 | 422 | 422 | 430 | 415.03 | 41,267 |
| December 31, 2025 | 435 | 420 | 420 | 435 | 420 | 10,849 |
| December 30, 2025 | 420 | 425 | 425 | 430.3 | 413 | 79,187 |
| December 29, 2025 | 411.96 | 417 | 417 | 420 | 396 | 38,244 |
| December 24, 2025 | 420 | 415 | 415 | 420 | 405 | 25,460 |
| December 23, 2025 | 391 | 420 | 420 | 420 | 391 | 73,617 |
| December 22, 2025 | 407 | 405 | 405 | 407 | 394 | 47,721 |
| December 19, 2025 | 385 | 405 | 405 | 405 | 385 | 105,672 |
| December 18, 2025 | 393 | 399 | 399 | 400 | 393 | 22,955 |
| December 17, 2025 | 396.44 | 397 | 397 | 398 | 387 | 159,002 |
| December 16, 2025 | 396.6 | 397 | 397 | 400 | 387 | 19,540 |
| December 15, 2025 | 395.23 | 396 | 396 | 400 | 385.77 | 20,695 |
| December 12, 2025 | 398 | 395.2 | 395.2 | 399 | 383 | 16,496 |
| December 11, 2025 | 391.56 | 394 | 394 | 394 | 388 | 8,329 |
| December 10, 2025 | 395 | 393 | 393 | 399 | 387.75 | 97,447 |
| December 09, 2025 | 386 | 390 | 390 | 399 | 384 | 56,075 |
| December 08, 2025 | 387.6 | 385 | 385 | 398 | 385 | 105,756 |
| December 05, 2025 | 392.04 | 392 | 392 | 393 | 388.8 | 24,692 |
| December 04, 2025 | 398 | 394 | 394 | 398 | 389 | 51,909 |
| December 03, 2025 | 385.4 | 390 | 390 | 393 | 385.4 | 16,537 |
| December 02, 2025 | 395 | 395 | 395 | 398 | 390 | 45,597 |
| December 01, 2025 | 385 | 394 | 394 | 395 | 381 | 33,776 |
| November 28, 2025 | 390.5 | 392 | 392 | 396 | 383 | 43,324 |
| November 27, 2025 | 393 | 392 | 392 | 394 | 384 | 46,706 |
| November 26, 2025 | 395.12 | 393 | 393 | 407 | 382.67 | 77,119 |