409.50
+2.4(+0.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 408.6 | 409.5 | 409.5 | 411.6 | 406.8 | 23.83M |
| February 19, 2026 | 413.5 | 407.1 | 407.1 | 415.4 | 407.1 | 17.16M |
| February 18, 2026 | 412.7 | 410.9 | 410.9 | 416.1 | 409 | 13.68M |
| February 17, 2026 | 408.7 | 408.9 | 408.9 | 413.6 | 406.34 | 14.36M |
| February 16, 2026 | 407.2 | 406.6 | 406.6 | 409.2 | 404.6 | 5.76M |
| February 13, 2026 | 405.5 | 409.2 | 409.2 | 410.7 | 403.9 | 19.93M |
| February 12, 2026 | 405.9 | 406.6 | 406.6 | 407.95 | 401.4 | 10.91M |
| February 11, 2026 | 398.5 | 406.3 | 406.3 | 407.2 | 397.4 | 15.3M |
| February 10, 2026 | 395.8 | 400.4 | 400.4 | 400.5 | 393.9 | 8.31M |
| February 09, 2026 | 398.7 | 392.4 | 392.4 | 400 | 392.4 | 16.19M |
| February 06, 2026 | 396.5 | 398.1 | 398.1 | 401.9 | 394.1 | 8.11M |
| February 05, 2026 | 396 | 399.3 | 399.3 | 401.7 | 393.7 | 18.84M |
| February 04, 2026 | 381.7 | 395 | 395 | 397.3 | 380.8 | 13.71M |
| February 03, 2026 | 381.4 | 384.4 | 384.4 | 384.4 | 374.1 | 15.42M |
| February 02, 2026 | 382.7 | 382.7 | 382.7 | 385.6 | 380.3 | 20.12M |
| January 30, 2026 | 372.6 | 378.9 | 378.9 | 379.3 | 371.1 | 14.06M |
| January 29, 2026 | 371.7 | 371.6 | 371.6 | 374.6 | 369.7 | 16.41M |
| January 28, 2026 | 373.8 | 372.5 | 372.5 | 375.8 | 370.6 | 23.44M |
| January 27, 2026 | 377.1 | 376.6 | 376.6 | 381.4 | 375.7 | 10.43M |
| January 26, 2026 | 379.3 | 377.2 | 377.2 | 379.3 | 374.68 | 9.47M |
| January 23, 2026 | 383.8 | 379.8 | 379.8 | 384.8 | 377.8 | 16.79M |
| January 22, 2026 | 378.5 | 378.1 | 378.1 | 381.2 | 373.7 | 10.19M |
| January 21, 2026 | 378.2 | 377.2 | 377.2 | 384.1 | 376.4 | 17.7M |
| January 20, 2026 | 360.5 | 372.9 | 372.9 | 372.9 | 353.3 | 23.69M |
| January 19, 2026 | 364.8 | 361.1 | 361.1 | 366.8 | 358.95 | 6.33M |
| January 16, 2026 | 362.2 | 363.9 | 363.9 | 365.3 | 359.3 | 16.25M |
| January 15, 2026 | 365.4 | 362.2 | 362.2 | 368.1 | 360.6 | 11.81M |
| January 14, 2026 | 362 | 366.1 | 366.1 | 371 | 358.9 | 20.27M |
| January 13, 2026 | 361.1 | 362 | 362 | 364.9 | 359.1 | 5.49M |
| January 12, 2026 | 364 | 362.2 | 362.2 | 366.9 | 361.7 | 14.6M |
| January 09, 2026 | 373.8 | 367.5 | 367.5 | 374.2 | 365.9 | 13.55M |
| January 08, 2026 | 372.9 | 371.9 | 371.9 | 373.6 | 367.1 | 11.3M |
| January 07, 2026 | 378 | 373.2 | 373.2 | 378 | 372.2 | 10.21M |
| January 06, 2026 | 372.3 | 376.5 | 376.5 | 380.8 | 370.4 | 29.91M |
| January 05, 2026 | 373 | 372.3 | 372.3 | 375 | 366.4 | 12.45M |
| January 02, 2026 | 374.9 | 370.1 | 370.1 | 376 | 369.5 | 7.05M |
| December 31, 2025 | 374.7 | 374.8 | 374.8 | 375.7 | 372.7 | 2.3M |
| December 30, 2025 | 371.7 | 373.6 | 373.6 | 376.1 | 371.2 | 6.74M |
| December 29, 2025 | 373.4 | 373 | 373 | 375.9 | 370.9 | 9.45M |
| December 24, 2025 | 373.9 | 372.3 | 372.3 | 375 | 372.3 | 3.03M |
| December 23, 2025 | 371.6 | 372.1 | 372.1 | 373.6 | 370.6 | 12.12M |
| December 22, 2025 | 370.9 | 371.1 | 371.1 | 372.6 | 369.4 | 10.69M |
| December 19, 2025 | 367.1 | 373.8 | 373.8 | 373.8 | 366.3 | 47.11M |
| December 18, 2025 | 368.8 | 370.4 | 370.4 | 371.5 | 366.2 | 8.14M |
| December 17, 2025 | 366.7 | 369.3 | 369.3 | 372.5 | 366.3 | 18.15M |
| December 16, 2025 | 368 | 363.6 | 363.6 | 369.3 | 362.5 | 2.84M |
| December 15, 2025 | 359.5 | 368.9 | 368.9 | 370.4 | 358.8 | 20.5M |
| December 12, 2025 | 360.4 | 358.5 | 358.5 | 362.6 | 357.4 | 10.58M |
| December 11, 2025 | 357.4 | 361.6 | 361.6 | 361.6 | 355 | 10.81M |
| December 10, 2025 | 354.2 | 356.2 | 356.2 | 357.7 | 351.7 | 11.64M |
| December 09, 2025 | 354.9 | 354.2 | 354.2 | 358.3 | 353.88 | 15.85M |
| December 08, 2025 | 360.4 | 357.6 | 357.6 | 362.5 | 354.8 | 13.14M |
| December 05, 2025 | 359.1 | 360.6 | 360.6 | 363.88 | 359 | 13.49M |
| December 04, 2025 | 357.8 | 359.5 | 359.5 | 363.39 | 357.3 | 15.76M |
| December 03, 2025 | 368.9 | 361.1 | 361.1 | 369.92 | 361.1 | 17.38M |
| December 02, 2025 | 375.3 | 368.8 | 368.8 | 377.2 | 364.9 | 10.95M |
| December 01, 2025 | 371.5 | 374.4 | 374.4 | 376.5 | 370.3 | 13.11M |
| November 28, 2025 | 370.5 | 370.9 | 370.9 | 371.2 | 367.2 | 10.44M |
| November 27, 2025 | 371.3 | 370 | 370 | 373.3 | 368 | 5.35M |
| November 26, 2025 | 374.8 | 370.8 | 370.8 | 375.8 | 369.5 | 21.25M |