436.50
+2(+0.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 432.5 | 436.5 | 436.5 | 437.93 | 432.5 | 431,835 |
| February 19, 2026 | 432.5 | 434.5 | 434.5 | 435.5 | 432.5 | 244,533 |
| February 18, 2026 | 432.68 | 434.5 | 434.5 | 435.5 | 431.34 | 585,362 |
| February 17, 2026 | 430.5 | 432 | 432 | 435.5 | 426.5 | 428,713 |
| February 16, 2026 | 430 | 429.5 | 429.5 | 430.5 | 425.5 | 246,528 |
| February 13, 2026 | 426.56 | 429 | 429 | 431 | 424 | 718,203 |
| February 12, 2026 | 424 | 429.5 | 429.5 | 431.5 | 424 | 1.14M |
| February 11, 2026 | 422.6 | 429 | 429 | 431.5 | 412.93 | 1.08M |
| February 10, 2026 | 413.54 | 425 | 425 | 425.11 | 413.5 | 370,286 |
| February 09, 2026 | 411 | 415.5 | 415.5 | 415.5 | 409 | 655,742 |
| February 06, 2026 | 413.5 | 411 | 411 | 415 | 406.13 | 739,742 |
| February 05, 2026 | 415.5 | 413 | 413 | 416 | 412.2 | 380,760 |
| February 04, 2026 | 406.5 | 414.5 | 414.5 | 415.5 | 404 | 353,045 |
| February 03, 2026 | 409.5 | 408 | 408 | 413.5 | 407 | 278,758 |
| February 02, 2026 | 408 | 411.5 | 411.5 | 412.5 | 406.43 | 415,403 |
| January 30, 2026 | 408 | 410 | 410 | 416.92 | 408 | 491,746 |
| January 29, 2026 | 415 | 410 | 410 | 417 | 410 | 288,852 |
| January 28, 2026 | 417.66 | 413.5 | 413.5 | 422 | 413.25 | 269,055 |
| January 27, 2026 | 417.5 | 418 | 418 | 424.5 | 414.5 | 488,103 |
| January 26, 2026 | 421.48 | 418 | 418 | 425 | 418 | 357,123 |
| January 23, 2026 | 423 | 428 | 428 | 429.5 | 423 | 483,990 |
| January 22, 2026 | 419.5 | 429.5 | 429.5 | 429.5 | 419.5 | 521,301 |
| January 21, 2026 | 419 | 422 | 422 | 422.5 | 415.5 | 417,159 |
| January 20, 2026 | 419.5 | 421 | 421 | 423 | 417.5 | 366,764 |
| January 19, 2026 | 425.5 | 425.5 | 425.5 | 428.5 | 425.14 | 305,391 |
| January 16, 2026 | 423 | 431 | 431 | 432 | 399.5 | 1.91M |
| January 15, 2026 | 401.8 | 407 | 407 | 409 | 400 | 376,176 |
| January 14, 2026 | 401.3 | 401 | 401 | 404.14 | 398.5 | 303,705 |
| January 13, 2026 | 404 | 403 | 403 | 404.5 | 399 | 678,484 |
| January 12, 2026 | 401.14 | 404 | 404 | 404.5 | 401.14 | 631,047 |
| January 09, 2026 | 400.1 | 403 | 403 | 404 | 400.05 | 642,517 |
| January 08, 2026 | 402.1 | 400.5 | 400.5 | 403.2 | 400 | 486,541 |
| January 07, 2026 | 401.5 | 401.5 | 401.5 | 406 | 401.5 | 1.19M |
| January 06, 2026 | 400.78 | 402 | 402 | 403.5 | 398.5 | 2.51M |
| January 05, 2026 | 395 | 399.5 | 399.5 | 401.15 | 395 | 420,688 |
| January 02, 2026 | 396 | 398.5 | 398.5 | 400 | 395 | 164,983 |
| December 31, 2025 | 400 | 396.5 | 396.5 | 400 | 396 | 96,707 |
| December 30, 2025 | 395.53 | 396.5 | 396.5 | 397.5 | 395.5 | 179,069 |
| December 29, 2025 | 395.81 | 396.5 | 396.5 | 397.93 | 395 | 172,268 |
| December 24, 2025 | 396.5 | 396.5 | 396.5 | 398 | 395 | 100,128 |
| December 23, 2025 | 397.5 | 397 | 397 | 399.14 | 396.71 | 173,568 |
| December 22, 2025 | 396.49 | 397 | 397 | 399.5 | 395.5 | 279,740 |
| December 19, 2025 | 400 | 396.5 | 396.5 | 400 | 396.5 | 999,746 |
| December 18, 2025 | 395 | 398.5 | 398.5 | 399 | 393 | 291,254 |
| December 17, 2025 | 399 | 399.5 | 399.5 | 401.03 | 398 | 524,544 |
| December 16, 2025 | 400.5 | 399 | 399 | 403.5 | 399 | 310,324 |
| December 15, 2025 | 399.05 | 401.5 | 401.5 | 403 | 395.5 | 187,290 |
| December 12, 2025 | 395 | 399.5 | 399.5 | 404 | 395 | 361,751 |
| December 11, 2025 | 399 | 399 | 399 | 401.5 | 396.94 | 309,944 |
| December 10, 2025 | 399 | 399 | 399 | 404 | 399 | 330,436 |
| December 09, 2025 | 400 | 402.5 | 402.5 | 403 | 399.71 | 290,986 |
| December 08, 2025 | 403.4 | 401 | 401 | 405.5 | 401 | 297,754 |
| December 05, 2025 | 398 | 405 | 405 | 406.5 | 398 | 478,657 |
| December 04, 2025 | 395.5 | 404.5 | 404.5 | 404.5 | 395.5 | 646,368 |
| December 03, 2025 | 399 | 400 | 400 | 400 | 394.95 | 517,966 |
| December 02, 2025 | 392.5 | 398.5 | 398.5 | 398.66 | 392.5 | 319,563 |
| December 01, 2025 | 394.5 | 397 | 397 | 399 | 394.5 | 1.33M |
| November 28, 2025 | 395 | 398 | 398 | 398.78 | 390.81 | 322,316 |
| November 27, 2025 | 392 | 396.5 | 396.5 | 398 | 392 | 215,160 |
| November 26, 2025 | 392.3 | 395.5 | 395.5 | 396 | 391.5 | 354,355 |