318.00
+3.5(+1.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 308 | 318 | 318 | 320.65 | 308 | 279,374 |
| February 19, 2026 | 330 | 314.5 | 314.5 | 330 | 311.5 | 387,114 |
| February 18, 2026 | 325.85 | 321 | 321 | 329 | 321 | 402,789 |
| February 17, 2026 | 338 | 329 | 329 | 338 | 326 | 1.67M |
| February 16, 2026 | 335.5 | 336.5 | 336.5 | 343 | 335.5 | 1.03M |
| February 13, 2026 | 337 | 336 | 336 | 337 | 333 | 815,296 |
| February 12, 2026 | 324.5 | 332.5 | 332.5 | 343.5 | 324.5 | 1.26M |
| February 11, 2026 | 351.5 | 328.5 | 328.5 | 351.5 | 328.5 | 2.69M |
| February 10, 2026 | 356 | 349 | 349 | 356.5 | 349 | 639,065 |
| February 09, 2026 | 338 | 352.5 | 352.5 | 354 | 338 | 450,943 |
| February 06, 2026 | 346 | 347 | 347 | 348.5 | 344 | 443,129 |
| February 05, 2026 | 351 | 347.5 | 347.5 | 355 | 344 | 1.04M |
| February 04, 2026 | 360 | 353 | 353 | 360 | 350.5 | 533,543 |
| February 03, 2026 | 359 | 352 | 352 | 359 | 351 | 564,285 |
| February 02, 2026 | 349.5 | 353 | 353 | 354 | 345.5 | 791,916 |
| January 30, 2026 | 357 | 351.5 | 351.5 | 358.5 | 351.5 | 1.11M |
| January 29, 2026 | 350.5 | 356 | 356 | 358 | 349.5 | 1.62M |
| January 28, 2026 | 355 | 350.5 | 350.5 | 355 | 350 | 1.15M |
| January 27, 2026 | 355.5 | 352 | 352 | 361.99 | 350 | 1.66M |
| January 26, 2026 | 359.5 | 354 | 354 | 359.5 | 351.35 | 434,939 |
| January 23, 2026 | 355 | 355 | 355 | 366.5 | 352 | 1.03M |
| January 22, 2026 | 356.5 | 356.5 | 356.5 | 360 | 354 | 666,147 |
| January 21, 2026 | 343 | 350 | 350 | 350.5 | 343 | 1.06M |
| January 20, 2026 | 350 | 349 | 349 | 353 | 346 | 958,962 |
| January 19, 2026 | 350 | 351.5 | 351.5 | 353.5 | 348.5 | 871,162 |
| January 16, 2026 | 349 | 353 | 353 | 354 | 346.5 | 138,798 |
| January 15, 2026 | 329.5 | 348 | 348 | 348 | 329.5 | 273,085 |
| January 14, 2026 | 338.69 | 337.5 | 337.5 | 342.5 | 331 | 332,004 |
| January 13, 2026 | 354.5 | 340.5 | 340.5 | 362 | 340.5 | 458,306 |
| January 12, 2026 | 349 | 351 | 351 | 357 | 349 | 536,192 |
| January 09, 2026 | 354 | 356.5 | 356.5 | 357 | 350.5 | 374,205 |
| January 08, 2026 | 352.5 | 353 | 353 | 355 | 348.5 | 816,068 |
| January 07, 2026 | 355 | 352 | 352 | 355 | 346.5 | 416,234 |
| January 06, 2026 | 352.5 | 353.5 | 353.5 | 354 | 347 | 753,979 |
| January 05, 2026 | 351 | 352.5 | 352.5 | 355 | 345.5 | 650,436 |
| January 02, 2026 | 360 | 350.5 | 350.5 | 360 | 345 | 299,958 |
| December 31, 2025 | 366.5 | 360 | 352 | 366.5 | 358.5 | 99,268 |
| December 30, 2025 | 360 | 365.5 | 357.38 | 365.5 | 356 | 336,829 |
| December 29, 2025 | 358 | 359.5 | 351.51 | 359.5 | 352 | 296,600 |
| December 24, 2025 | 360 | 355 | 355 | 360 | 355 | 71,259 |
| December 23, 2025 | 353 | 357 | 357 | 358.5 | 353 | 279,140 |
| December 22, 2025 | 361 | 357 | 357 | 361 | 349.5 | 342,685 |
| December 19, 2025 | 367 | 355 | 355 | 367 | 351.88 | 820,135 |
| December 18, 2025 | 354.5 | 358 | 358 | 361 | 351.5 | 971,124 |
| December 17, 2025 | 346.5 | 354 | 354 | 363 | 341 | 1.81M |
| December 16, 2025 | 338.06 | 338 | 338 | 343 | 337 | 429,509 |
| December 15, 2025 | 339.5 | 338 | 338 | 340 | 336.5 | 258,337 |
| December 12, 2025 | 331.5 | 338.5 | 338.5 | 345 | 331.5 | 925,761 |
| December 11, 2025 | 339.5 | 337.5 | 337.5 | 342.5 | 336.5 | 288,336 |
| December 10, 2025 | 344.5 | 338 | 338 | 347.5 | 338 | 1.12M |
| December 09, 2025 | 350 | 348 | 348 | 350 | 344 | 381,041 |
| December 08, 2025 | 344 | 347 | 347 | 349.5 | 344 | 595,219 |
| December 05, 2025 | 346.5 | 348 | 348 | 348 | 344.5 | 457,604 |
| December 04, 2025 | 347 | 346.5 | 346.5 | 347.5 | 341.5 | 644,742 |
| December 03, 2025 | 345 | 345 | 345 | 345.5 | 339.5 | 758,333 |
| December 02, 2025 | 331.5 | 345 | 345 | 345 | 331.5 | 624,515 |
| December 01, 2025 | 338.5 | 340 | 340 | 348 | 336.5 | 3.36M |
| November 28, 2025 | 345.5 | 347 | 347 | 348.5 | 344.5 | 1.07M |
| November 27, 2025 | 340.5 | 344.5 | 344.5 | 345.5 | 337 | 599,060 |
| November 26, 2025 | 333.5 | 337.5 | 337.5 | 340 | 328.5 | 2.52M |