339.50
+3.5(+1.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 329 | 339.5 | 339.5 | 343 | 329 | 722,987 |
| February 19, 2026 | 337.5 | 336 | 336 | 338.74 | 334.5 | 523,368 |
| February 18, 2026 | 338 | 336 | 336 | 344.5 | 336 | 557,931 |
| February 17, 2026 | 336 | 336 | 336 | 337 | 331.5 | 765,767 |
| February 16, 2026 | 333 | 329.5 | 329.5 | 337 | 328.5 | 355,869 |
| February 13, 2026 | 341 | 333 | 333 | 341.05 | 330 | 1.55M |
| February 12, 2026 | 357 | 342 | 342 | 357 | 340 | 1.65M |
| February 11, 2026 | 346 | 350 | 350 | 353.5 | 343.5 | 504,989 |
| February 10, 2026 | 349.5 | 348.5 | 348.5 | 349.5 | 344 | 495,457 |
| February 09, 2026 | 351.5 | 346.5 | 346.5 | 352.5 | 343.5 | 1.25M |
| February 06, 2026 | 355 | 349 | 349 | 356 | 349 | 2M |
| February 05, 2026 | 365.5 | 356 | 356 | 365.5 | 351 | 1.43M |
| February 04, 2026 | 377 | 365.5 | 365.5 | 377 | 365.5 | 1.34M |
| February 03, 2026 | 370 | 368.5 | 368.5 | 371 | 367 | 1.35M |
| February 02, 2026 | 375 | 367 | 367 | 376.5 | 365.85 | 2.32M |
| January 30, 2026 | 368.5 | 374 | 374 | 374 | 368 | 1.19M |
| January 29, 2026 | 367 | 370.5 | 370.5 | 372.1 | 364.53 | 3.1M |
| January 28, 2026 | 362.5 | 367 | 367 | 368.5 | 357.03 | 4.25M |
| January 27, 2026 | 355 | 356.5 | 356.5 | 360.1 | 352 | 601,083 |
| January 26, 2026 | 343 | 353.5 | 353.5 | 355 | 343 | 864,269 |
| January 23, 2026 | 350 | 350 | 350 | 350 | 343.14 | 815,978 |
| January 22, 2026 | 341 | 345.5 | 345.5 | 349 | 340 | 724,089 |
| January 21, 2026 | 344.5 | 340.5 | 340.5 | 344.5 | 336.5 | 1.22M |
| January 20, 2026 | 350 | 337 | 337 | 350 | 336 | 517,252 |
| January 19, 2026 | 341.5 | 344 | 344 | 344.5 | 340 | 507,186 |
| January 16, 2026 | 336 | 347 | 347 | 347 | 336 | 741,455 |
| January 15, 2026 | 325.5 | 339 | 339 | 343 | 324.5 | 1.08M |
| January 14, 2026 | 326.5 | 327.5 | 327.5 | 329 | 320.5 | 462,944 |
| January 13, 2026 | 324 | 327 | 327 | 330.5 | 324 | 605,179 |
| January 12, 2026 | 327 | 325.5 | 325.5 | 329.02 | 323 | 591,014 |
| January 09, 2026 | 328.5 | 328 | 328 | 328.5 | 324 | 474,015 |
| January 08, 2026 | 328.5 | 329.5 | 329.5 | 330 | 324.92 | 757,615 |
| January 07, 2026 | 319 | 327 | 327 | 331 | 315 | 1.12M |
| January 06, 2026 | 311 | 316 | 316 | 318.5 | 310.5 | 1.11M |
| January 05, 2026 | 317.5 | 315 | 315 | 318 | 310.5 | 991,434 |
| January 02, 2026 | 319 | 314.5 | 314.5 | 319.5 | 312 | 300,544 |
| December 31, 2025 | 317.5 | 318.5 | 318.5 | 318.5 | 314.5 | 257,468 |
| December 30, 2025 | 319 | 316.5 | 316.5 | 319 | 313.5 | 203,321 |
| December 29, 2025 | 312.51 | 317 | 317 | 317.5 | 310 | 319,926 |
| December 24, 2025 | 308 | 313 | 313 | 313 | 308 | 103,550 |
| December 23, 2025 | 313.5 | 310.5 | 310.5 | 313.5 | 309.5 | 254,369 |
| December 22, 2025 | 303 | 310.5 | 310.5 | 310.5 | 303 | 464,821 |
| December 19, 2025 | 303 | 310 | 310 | 311 | 303 | 1.16M |
| December 18, 2025 | 305.5 | 309 | 309 | 310.5 | 305.5 | 538,174 |
| December 17, 2025 | 305 | 307 | 307 | 310 | 304.5 | 1.86M |
| December 16, 2025 | 301 | 303 | 303 | 304.5 | 300 | 810,190 |
| December 15, 2025 | 306.5 | 302 | 302 | 306.5 | 301 | 1.28M |
| December 12, 2025 | 304 | 305 | 305 | 308.5 | 304 | 580,904 |
| December 11, 2025 | 304 | 305 | 305 | 306.62 | 303.5 | 1.18M |
| December 10, 2025 | 313 | 303.5 | 303.5 | 313.5 | 301 | 599,638 |
| December 09, 2025 | 309 | 307.5 | 307.5 | 313.15 | 305.5 | 671,003 |
| December 08, 2025 | 313 | 311.5 | 311.5 | 319.5 | 311 | 973,971 |
| December 05, 2025 | 315.5 | 319 | 319 | 323 | 315.5 | 534,338 |
| December 04, 2025 | 317 | 322.5 | 322.5 | 325 | 317 | 683,249 |
| December 03, 2025 | 315.5 | 321.5 | 321.5 | 322 | 315.5 | 463,405 |
| December 02, 2025 | 315 | 318.5 | 318.5 | 321.5 | 315 | 2.52M |
| December 01, 2025 | 319.5 | 317 | 317 | 319.5 | 313 | 622,227 |
| November 28, 2025 | 320 | 319.5 | 319.5 | 323 | 316.5 | 618,687 |
| November 27, 2025 | 318.5 | 321 | 321 | 324.5 | 314.5 | 749,473 |
| November 26, 2025 | 310.5 | 319 | 319 | 321 | 307 | 1.95M |