437.70
+3.5(+0.81%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 433.9 | 437.7 | 437.7 | 439.8 | 433.2 | 10.05M |
| February 19, 2026 | 445.6 | 434.2 | 434.2 | 448.8 | 428.2 | 22.75M |
| February 18, 2026 | 445.7 | 442.2 | 442.2 | 446.4 | 428.5 | 15.58M |
| February 17, 2026 | 439.8 | 445 | 445 | 445 | 431.5 | 10.95M |
| February 16, 2026 | 437 | 438 | 438 | 440.6 | 436.08 | 10.42M |
| February 13, 2026 | 429.8 | 434 | 434 | 438.7 | 429.1 | 16.45M |
| February 12, 2026 | 430.9 | 429.8 | 429.8 | 436.5 | 428 | 17.87M |
| February 11, 2026 | 436 | 425.8 | 425.8 | 438.72 | 425.7 | 17.55M |
| February 10, 2026 | 447 | 436.4 | 436.4 | 447.3 | 436.4 | 13.87M |
| February 09, 2026 | 439.2 | 448.5 | 448.5 | 449.2 | 439 | 18.82M |
| February 06, 2026 | 419.7 | 438.5 | 438.5 | 438.5 | 418.57 | 13.98M |
| February 05, 2026 | 434.8 | 420.3 | 420.3 | 435 | 419.3 | 10.4M |
| February 04, 2026 | 433.4 | 431.9 | 431.9 | 436.2 | 429.4 | 11.18M |
| February 03, 2026 | 434.4 | 431.1 | 431.1 | 434.4 | 425.3 | 14.78M |
| February 02, 2026 | 415.2 | 433.2 | 433.2 | 433.2 | 414.2 | 27.69M |
| January 30, 2026 | 414.8 | 418.2 | 418.2 | 421.1 | 411.64 | 16.1M |
| January 29, 2026 | 418.7 | 409.8 | 409.8 | 424.4 | 409 | 12.77M |
| January 28, 2026 | 413.6 | 418 | 418 | 418 | 409.3 | 9.35M |
| January 27, 2026 | 414.9 | 416.4 | 416.4 | 417.3 | 407.3 | 14.75M |
| January 26, 2026 | 419.9 | 414.2 | 414.2 | 420.3 | 410.3 | 6.86M |
| January 23, 2026 | 426.1 | 418.3 | 418.3 | 427.2 | 414.1 | 10.37M |
| January 22, 2026 | 423.6 | 430.3 | 430.3 | 432.4 | 422.5 | 15M |
| January 21, 2026 | 414.4 | 420 | 420 | 422.1 | 410.3 | 18.53M |
| January 20, 2026 | 409.3 | 408.2 | 408.2 | 410.1 | 400.48 | 19.53M |
| January 19, 2026 | 403.5 | 410.5 | 410.5 | 416.1 | 401.2 | 11.73M |
| January 16, 2026 | 412.3 | 410.4 | 410.4 | 414.04 | 409.5 | 17.32M |
| January 15, 2026 | 406.3 | 410.8 | 410.8 | 411.8 | 403.5 | 12.48M |
| January 14, 2026 | 412 | 404.3 | 404.3 | 417.2 | 404.3 | 15.1M |
| January 13, 2026 | 414.5 | 407.6 | 407.6 | 418.7 | 405.2 | 11.33M |
| January 12, 2026 | 421 | 411 | 411 | 422.4 | 408.8 | 12.47M |
| January 09, 2026 | 433.6 | 424.1 | 424.1 | 435.9 | 420 | 11.3M |
| January 08, 2026 | 432.1 | 435.9 | 435.9 | 437.4 | 431.6 | 10.66M |
| January 07, 2026 | 437.4 | 432 | 432 | 438.6 | 423.1 | 20.21M |
| January 06, 2026 | 426.6 | 431.3 | 437 | 436.5 | 425.5 | 20.05M |
| January 05, 2026 | 418.4 | 425.1 | 425.1 | 425.5 | 418.4 | 14.79M |
| January 02, 2026 | 414.1 | 420 | 420 | 430.6 | 413.45 | 8.94M |
| December 31, 2025 | 416.1 | 414.3 | 414.3 | 416.2 | 412.7 | 3.56M |
| December 30, 2025 | 412.8 | 415 | 415 | 416.5 | 404.8 | 6.94M |
| December 29, 2025 | 416.5 | 413.7 | 413.7 | 417.8 | 411.7 | 6.18M |
| December 24, 2025 | 418 | 416 | 416 | 418.7 | 414.1 | 5.06M |
| December 23, 2025 | 421 | 418.7 | 418.7 | 421.7 | 418.3 | 7.63M |
| December 22, 2025 | 421 | 420.6 | 420.6 | 421.9 | 415.9 | 6.01M |
| December 19, 2025 | 420.7 | 420.5 | 420.5 | 421.8 | 416.3 | 18.08M |
| December 18, 2025 | 419.3 | 420.9 | 420.9 | 422 | 415.8 | 32.11M |
| December 17, 2025 | 419.1 | 420.1 | 420.1 | 424.7 | 417.6 | 15.6M |
| December 16, 2025 | 416 | 417.7 | 417.85 | 420.4 | 414.9 | 13.66M |
| December 15, 2025 | 405.6 | 415 | 415 | 417.7 | 404.5 | 27.19M |
| December 12, 2025 | 401.4 | 403.7 | 403.7 | 408.7 | 400.1 | 31.27M |
| December 11, 2025 | 388.9 | 397.6 | 397.6 | 397.8 | 385.8 | 15.79M |
| December 10, 2025 | 386.3 | 385.6 | 385.6 | 389.6 | 384.8 | 7.59M |
| December 09, 2025 | 389.7 | 387.6 | 387.6 | 389.9 | 384.6 | 15.41M |
| December 08, 2025 | 389 | 391 | 391 | 392.6 | 387.1 | 14.49M |
| December 05, 2025 | 388.5 | 385.7 | 385.7 | 390.5 | 384.2 | 4.5M |
| December 04, 2025 | 392.4 | 385 | 385 | 393.5 | 378.7 | 7.38M |
| December 03, 2025 | 391.4 | 390.9 | 390.9 | 393.6 | 385.5 | 54.82M |
| December 02, 2025 | 393.3 | 389.3 | 389.3 | 394.13 | 388.8 | 31.51M |
| December 01, 2025 | 393.8 | 393.5 | 393.5 | 400 | 390 | 31.42M |
| November 28, 2025 | 397.1 | 396.3 | 396.3 | 399.5 | 394.3 | 7.87M |
| November 27, 2025 | 397.5 | 396.7 | 396.7 | 400.2 | 395 | 9.43M |
| November 26, 2025 | 394.1 | 399.2 | 399.2 | 399.2 | 387.3 | 13.61M |