515.00
-11(-2.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 552 | 515 | 515 | 552 | 515 | 521,000 |
| February 19, 2026 | 515 | 526 | 526 | 531 | 514 | 766,797 |
| February 18, 2026 | 510 | 512 | 512 | 519 | 510 | 840,071 |
| February 17, 2026 | 528 | 509 | 509 | 528 | 497.5 | 391,648 |
| February 16, 2026 | 492 | 503 | 503 | 512.92 | 485 | 791,506 |
| February 13, 2026 | 455.5 | 480.5 | 480.5 | 484 | 453.5 | 356,456 |
| February 12, 2026 | 485 | 475.5 | 475.5 | 490 | 475.5 | 485,750 |
| February 11, 2026 | 452 | 483.5 | 483.5 | 485 | 452 | 809,911 |
| February 10, 2026 | 471 | 475.5 | 475.5 | 481.5 | 467.5 | 492,892 |
| February 09, 2026 | 445 | 478 | 478 | 478 | 445 | 293,050 |
| February 06, 2026 | 460.5 | 466 | 466 | 471.5 | 460.5 | 302,688 |
| February 05, 2026 | 469 | 465 | 465 | 472.5 | 459.5 | 298,348 |
| February 04, 2026 | 438.5 | 468.5 | 468.5 | 482 | 438.5 | 1.18M |
| February 03, 2026 | 466 | 458 | 458 | 466 | 446.03 | 508,939 |
| February 02, 2026 | 431 | 444 | 444 | 449.5 | 428 | 743,878 |
| January 30, 2026 | 430.5 | 442 | 442 | 453 | 430.5 | 395,257 |
| January 29, 2026 | 439.5 | 453 | 453 | 463 | 439.5 | 691,963 |
| January 28, 2026 | 420.5 | 440.5 | 440.5 | 449.5 | 420.5 | 829,075 |
| January 27, 2026 | 442 | 439.5 | 439.5 | 448 | 437.5 | 454,837 |
| January 26, 2026 | 440 | 440 | 440 | 441 | 434 | 296,845 |
| January 23, 2026 | 438 | 438.5 | 438.5 | 444.5 | 432.5 | 494,070 |
| January 22, 2026 | 440 | 434 | 434 | 440 | 428 | 597,433 |
| January 21, 2026 | 426 | 429.5 | 429.5 | 437.5 | 426 | 691,393 |
| January 20, 2026 | 413 | 428.5 | 428.5 | 428.5 | 403 | 526,172 |
| January 19, 2026 | 417 | 407 | 407 | 417 | 402.7 | 270,462 |
| January 16, 2026 | 417 | 410 | 410 | 420.68 | 410 | 416,466 |
| January 15, 2026 | 407 | 417 | 417 | 419 | 401.5 | 533,716 |
| January 14, 2026 | 411 | 407.5 | 407.5 | 411 | 395.5 | 672,663 |
| January 13, 2026 | 404 | 397.5 | 397.5 | 404 | 385.5 | 618,140 |
| January 12, 2026 | 392 | 393.5 | 393.5 | 399 | 388.5 | 567,871 |
| January 09, 2026 | 395 | 392 | 392 | 396.5 | 386 | 965,456 |
| January 08, 2026 | 395 | 388 | 388 | 395 | 377 | 225,658 |
| January 07, 2026 | 370.5 | 378.5 | 378.5 | 385.5 | 370.5 | 443,534 |
| January 06, 2026 | 385.5 | 388 | 388 | 392.5 | 380 | 590,924 |
| January 05, 2026 | 357 | 385.5 | 385.5 | 385.5 | 357 | 472,019 |
| January 02, 2026 | 352 | 373.5 | 373.5 | 376.5 | 352 | 349,727 |
| December 31, 2025 | 375.5 | 370.5 | 370.5 | 375.5 | 352 | 72,407 |
| December 30, 2025 | 355 | 366.5 | 366.5 | 367.6 | 355 | 306,418 |
| December 29, 2025 | 363 | 363 | 363 | 365.5 | 358 | 171,311 |
| December 24, 2025 | 360.5 | 361.5 | 361.5 | 364.5 | 359.5 | 47,353 |
| December 23, 2025 | 364.5 | 362 | 362 | 375 | 361 | 136,098 |
| December 22, 2025 | 375 | 366.5 | 366.5 | 375 | 355 | 322,992 |
| December 19, 2025 | 381.5 | 357.5 | 357.5 | 381.5 | 355.02 | 659,139 |
| December 18, 2025 | 368 | 366 | 366 | 373 | 362 | 471,323 |
| December 17, 2025 | 386 | 372 | 372 | 392 | 370 | 1.55M |
| December 16, 2025 | 383 | 390 | 390 | 395.5 | 383 | 346,081 |
| December 15, 2025 | 390.5 | 390.5 | 390.5 | 395 | 387 | 341,330 |
| December 12, 2025 | 395 | 387.5 | 387.5 | 395 | 385 | 228,945 |
| December 11, 2025 | 375 | 386.5 | 386.5 | 394.5 | 375 | 365,765 |
| December 10, 2025 | 400 | 390 | 390 | 400 | 389.5 | 355,605 |
| December 09, 2025 | 373.5 | 389 | 389 | 396.5 | 373.5 | 609,880 |
| December 08, 2025 | 390.5 | 393 | 393 | 397.5 | 390 | 325,647 |
| December 05, 2025 | 400 | 392.5 | 392.5 | 400 | 376.5 | 257,759 |
| December 04, 2025 | 396 | 396 | 396 | 396 | 386 | 367,423 |
| December 03, 2025 | 363 | 386 | 386 | 388.5 | 350.5 | 986,435 |
| December 02, 2025 | 374.5 | 364.5 | 364.5 | 375 | 362.5 | 492,747 |
| December 01, 2025 | 366 | 374.5 | 374.5 | 386.5 | 366 | 526,905 |
| November 28, 2025 | 375 | 370.5 | 370.5 | 375 | 366 | 254,954 |
| November 27, 2025 | 350 | 366.5 | 366.5 | 369.5 | 350 | 212,427 |
| November 26, 2025 | 375 | 367 | 367 | 375 | 363.5 | 224,147 |