356.50
-2(-0.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 359 | 356.5 | 356.5 | 363.5 | 355.5 | 1.38M |
| February 19, 2026 | 359.5 | 358.5 | 358.5 | 361.5 | 345.5 | 223,540 |
| February 18, 2026 | 352 | 354 | 354 | 354 | 349.5 | 176,290 |
| February 17, 2026 | 350.5 | 351.5 | 351.5 | 356 | 347 | 136,442 |
| February 16, 2026 | 353.5 | 350 | 350 | 357 | 349.5 | 81,375 |
| February 13, 2026 | 348 | 352.5 | 352.5 | 354.5 | 345 | 113,089 |
| February 12, 2026 | 348.5 | 347 | 347 | 358 | 347 | 82,810 |
| February 11, 2026 | 364.5 | 353 | 353 | 365 | 347.5 | 138,926 |
| February 10, 2026 | 356 | 355.5 | 355.5 | 358.5 | 349 | 88,347 |
| February 09, 2026 | 361 | 356 | 356 | 364.5 | 353.5 | 52,060 |
| February 06, 2026 | 369.5 | 356.5 | 356.5 | 369.5 | 356.5 | 58,090 |
| February 05, 2026 | 371 | 357.5 | 357.5 | 374.5 | 356 | 522,417 |
| February 04, 2026 | 355 | 362 | 362 | 363.5 | 355 | 307,480 |
| February 03, 2026 | 372.5 | 357 | 357 | 372.5 | 357 | 213,509 |
| February 02, 2026 | 360 | 368 | 368 | 371 | 360 | 82,443 |
| January 30, 2026 | 385 | 367.5 | 367.5 | 385 | 361 | 415,877 |
| January 29, 2026 | 375.5 | 369.5 | 369.5 | 383.5 | 369.5 | 419,048 |
| January 28, 2026 | 360 | 372 | 372 | 376.91 | 352 | 524,432 |
| January 27, 2026 | 356 | 351.5 | 351.5 | 360.3 | 347.5 | 84,512 |
| January 26, 2026 | 356 | 356 | 356 | 362 | 353 | 118,240 |
| January 23, 2026 | 360 | 358.5 | 358.5 | 361.5 | 354 | 136,787 |
| January 22, 2026 | 354 | 357.5 | 357.5 | 360.08 | 354 | 173,064 |
| January 21, 2026 | 353 | 348.5 | 348.5 | 353 | 340 | 215,925 |
| January 20, 2026 | 345 | 340 | 340 | 348 | 340 | 85,256 |
| January 19, 2026 | 345.5 | 345.5 | 345.5 | 350 | 345 | 46,708 |
| January 16, 2026 | 348 | 346 | 346 | 357.5 | 345 | 100,399 |
| January 15, 2026 | 356.5 | 358 | 358 | 360 | 350.5 | 79,976 |
| January 14, 2026 | 354.15 | 353 | 353 | 356 | 349.5 | 108,380 |
| January 13, 2026 | 356.6 | 351 | 351 | 357 | 350 | 66,231 |
| January 12, 2026 | 354 | 354 | 354 | 361.5 | 354 | 163,127 |
| January 09, 2026 | 354 | 358 | 358 | 365 | 354 | 109,138 |
| January 08, 2026 | 359 | 363.5 | 363.5 | 363.5 | 357.5 | 61,535 |
| January 07, 2026 | 356.5 | 360 | 360 | 365 | 354 | 179,670 |
| January 06, 2026 | 360 | 356.5 | 356.5 | 360 | 354 | 61,052 |
| January 05, 2026 | 355 | 359 | 359 | 359 | 354.5 | 93,573 |
| January 02, 2026 | 357.71 | 354 | 354 | 360.5 | 354 | 90,142 |
| December 31, 2025 | 375 | 358 | 358 | 375 | 356.5 | 32,639 |
| December 30, 2025 | 363 | 359 | 359 | 368.5 | 359 | 89,462 |
| December 29, 2025 | 365 | 363 | 363 | 370.5 | 362.5 | 44,390 |
| December 24, 2025 | 362.5 | 362.5 | 362.5 | 367 | 361.5 | 32,088 |
| December 23, 2025 | 359 | 363 | 363 | 364.5 | 359 | 79,524 |
| December 22, 2025 | 379 | 363 | 363 | 379 | 359.34 | 98,280 |
| December 19, 2025 | 370 | 363.5 | 363.5 | 370.5 | 363 | 197,791 |
| December 18, 2025 | 370 | 368 | 368 | 370.5 | 364 | 100,608 |
| December 17, 2025 | 384 | 367.5 | 367.5 | 385 | 364 | 105,117 |
| December 16, 2025 | 375.95 | 365 | 365 | 384.5 | 365 | 93,818 |
| December 15, 2025 | 366.08 | 370 | 370 | 376 | 365.5 | 50,462 |
| December 12, 2025 | 367.5 | 375.5 | 375.5 | 379.5 | 367.5 | 46,302 |
| December 11, 2025 | 374.5 | 377 | 377 | 379 | 370.52 | 48,716 |
| December 10, 2025 | 374.5 | 375 | 375 | 376 | 368.5 | 251,232 |
| December 09, 2025 | 367 | 372 | 372 | 376 | 363.5 | 149,533 |
| December 08, 2025 | 363.5 | 367.5 | 367.5 | 379 | 362.5 | 312,040 |
| December 05, 2025 | 358 | 355 | 355 | 358 | 350.5 | 54,525 |
| December 04, 2025 | 355.24 | 355 | 355 | 357 | 350.5 | 24,720 |
| December 03, 2025 | 353 | 355 | 355 | 358.42 | 351 | 95,173 |
| December 02, 2025 | 350 | 353.5 | 353.5 | 356.42 | 350 | 62,579 |
| December 01, 2025 | 350 | 354 | 354 | 356.5 | 350 | 88,413 |
| November 28, 2025 | 350 | 355 | 355 | 362.5 | 350 | 75,521 |
| November 27, 2025 | 353 | 360.5 | 360.5 | 363 | 353 | 56,397 |
| November 26, 2025 | 365 | 354 | 354 | 365 | 353 | 207,943 |