442.60
-0.3(-0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 441.03 | 442.6 | 442.6 | 443.8 | 439.38 | 170,176 |
| February 19, 2026 | 443.8 | 442.9 | 442.9 | 444.6 | 442.6 | 58,268 |
| February 18, 2026 | 442.15 | 442.9 | 442.9 | 443.8 | 441.3 | 114,847 |
| February 17, 2026 | 440.6 | 441 | 441 | 441.26 | 438.54 | 77,239 |
| February 16, 2026 | 445.1 | 440.6 | 440.6 | 445.1 | 439 | 94,897 |
| February 13, 2026 | 433.9 | 435.6 | 435.6 | 435.8 | 433.6 | 103,496 |
| February 12, 2026 | 439.8 | 437.7 | 437.7 | 440.9 | 437.6 | 139,478 |
| February 11, 2026 | 438.15 | 437.3 | 437.3 | 438.2 | 436.2 | 1.02M |
| February 10, 2026 | 438.1 | 438.3 | 438.3 | 439 | 437.14 | 85,545 |
| February 09, 2026 | 437.9 | 438.9 | 438.9 | 439.2 | 437 | 66,372 |
| February 06, 2026 | 432.8 | 435.1 | 435.1 | 435.15 | 431.5 | 382,245 |
| February 05, 2026 | 433.4 | 434.4 | 434.4 | 434.7 | 432 | 337,004 |
| February 04, 2026 | 433.2 | 433.4 | 433.4 | 434.7 | 432.2 | 296,205 |
| February 03, 2026 | 429.7 | 429.6 | 429.6 | 430.2 | 428.1 | 112,058 |
| February 02, 2026 | 423.7 | 427.3 | 427.3 | 428.1 | 423.6 | 824,823 |
| January 30, 2026 | 430 | 432.4 | 432.4 | 432.8 | 428.61 | 311,468 |
| January 29, 2026 | 436.5 | 434.3 | 434.3 | 437.5 | 434.3 | 208,388 |
| January 28, 2026 | 434.6 | 432.8 | 432.8 | 434.7 | 432.2 | 171,384 |
| January 27, 2026 | 434.6 | 434.2 | 434.2 | 435.2 | 432.4 | 302,466 |
| January 26, 2026 | 437.2 | 435.8 | 435.8 | 437.6 | 435.7 | 379,717 |
| January 23, 2026 | 440.63 | 438.4 | 438.4 | 440.8 | 438.3 | 238,320 |
| January 22, 2026 | 443.16 | 442.7 | 442.7 | 444.7 | 442.6 | 207,359 |
| January 21, 2026 | 442.5 | 444.6 | 444.6 | 445.6 | 442.4 | 335,041 |
| January 20, 2026 | 441.65 | 441.3 | 441.3 | 442.4 | 439.8 | 247,851 |
| January 19, 2026 | 444.53 | 444.6 | 444.6 | 445.4 | 444.4 | 91,493 |
| January 16, 2026 | 445.1 | 443.1 | 443.1 | 445.1 | 442.9 | 443,330 |
| January 15, 2026 | 443.8 | 447.8 | 447.8 | 447.8 | 443.27 | 271,788 |
| January 14, 2026 | 443.1 | 441.3 | 441.3 | 443.2 | 440.94 | 513,039 |
| January 13, 2026 | 443.4 | 444.9 | 444.9 | 445.1 | 441.3 | 343,749 |
| January 12, 2026 | 447.6 | 448.2 | 448.2 | 448.6 | 446.52 | 390,013 |
| January 09, 2026 | 442.81 | 445.3 | 445.3 | 445.6 | 442.8 | 779,559 |
| January 08, 2026 | 439.72 | 440.8 | 440.8 | 441 | 439.7 | 145,406 |
| January 07, 2026 | 442.1 | 440.6 | 440.6 | 442.1 | 439.34 | 258,825 |
| January 06, 2026 | 440 | 441.4 | 441.4 | 442.3 | 439.24 | 307,938 |
| January 05, 2026 | 436.62 | 434.5 | 434.5 | 436.9 | 434.02 | 311,249 |
| January 02, 2026 | 431.9 | 432.7 | 432.7 | 434.3 | 431.3 | 142,991 |
| December 31, 2025 | 429 | 428.8 | 428.8 | 429.2 | 426.4 | 39,939 |
| December 30, 2025 | 428.07 | 428.7 | 428.7 | 429.2 | 427.6 | 42,222 |
| December 29, 2025 | 427.2 | 425.6 | 425.6 | 462.7 | 425.3 | 101,237 |
| December 24, 2025 | 424.7 | 424.9 | 424.9 | 426.09 | 424.7 | 28,206 |
| December 23, 2025 | 425.4 | 425 | 425 | 425.4 | 423.2 | 39,895 |
| December 22, 2025 | 424.4 | 424 | 424 | 425.4 | 423.3 | 181,939 |
| December 19, 2025 | 422.82 | 422.9 | 422.9 | 423.4 | 421.3 | 81,545 |
| December 18, 2025 | 419.4 | 420.6 | 420.6 | 421.5 | 418.6 | 34,201 |
| December 17, 2025 | 421.92 | 419.9 | 419.9 | 423.6 | 419.7 | 144,957 |
| December 16, 2025 | 415.5 | 412.7 | 412.7 | 415.5 | 409.9 | 99,453 |
| December 15, 2025 | 419.5 | 418.6 | 418.6 | 419.6 | 417.8 | 197,985 |
| December 12, 2025 | 421.3 | 420.1 | 420.1 | 422.8 | 420.1 | 118,944 |
| December 11, 2025 | 417.44 | 418.1 | 418.1 | 419.07 | 416.6 | 194,934 |
| December 10, 2025 | 421.85 | 422.1 | 422.1 | 422.98 | 421.51 | 47,875 |
| December 09, 2025 | 425.5 | 423.2 | 423.2 | 425.5 | 421.32 | 40,073 |
| December 08, 2025 | 424.2 | 423.5 | 423.5 | 425 | 423.5 | 276,641 |
| December 05, 2025 | 420.7 | 421.6 | 421.6 | 421.8 | 419.8 | 248,842 |
| December 04, 2025 | 417.3 | 416.5 | 416.5 | 417.5 | 415.4 | 69,151 |
| December 03, 2025 | 418.6 | 416 | 416 | 418.9 | 415.7 | 173,265 |
| December 02, 2025 | 421.9 | 421.6 | 421.6 | 422.8 | 421.2 | 252,649 |
| December 01, 2025 | 421.9 | 424.5 | 424.5 | 425 | 421.8 | 94,693 |
| November 28, 2025 | 419.12 | 420.5 | 420.5 | 422 | 418.5 | 159,957 |
| November 27, 2025 | 416.9 | 416.5 | 416.5 | 417.5 | 416.2 | 115,304 |
| November 26, 2025 | 418.2 | 417.5 | 417.5 | 419.1 | 416.6 | 357,435 |