399.50
+4.5(+1.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 396.6 | 399.5 | 399.5 | 405 | 396.48 | 16,085 |
| February 19, 2026 | 392.05 | 395 | 395 | 395 | 392.05 | 10,505 |
| February 18, 2026 | 395.1 | 393 | 393 | 395.46 | 393 | 14,647 |
| February 17, 2026 | 394.1 | 393.5 | 393.5 | 395 | 391 | 12,796 |
| February 16, 2026 | 394.1 | 392.5 | 392.5 | 395 | 390.06 | 9,022 |
| February 13, 2026 | 393.68 | 390 | 390 | 393.68 | 390 | 21,933 |
| February 12, 2026 | 393.7 | 392.5 | 392.5 | 393.7 | 390 | 10,138 |
| February 11, 2026 | 390 | 390.5 | 390.5 | 396 | 390 | 15,249 |
| February 10, 2026 | 390 | 393 | 393 | 393.61 | 390 | 17,458 |
| February 09, 2026 | 390 | 391 | 391 | 391.85 | 388 | 10,960 |
| February 06, 2026 | 385 | 387.5 | 387.5 | 388.67 | 385 | 13,264 |
| February 05, 2026 | 385.55 | 390 | 390 | 390 | 385 | 16,152 |
| February 04, 2026 | 390 | 388 | 388 | 393.67 | 385 | 161,437 |
| February 03, 2026 | 396.22 | 392 | 392 | 396.22 | 388.84 | 13,358 |
| February 02, 2026 | 394.55 | 396 | 396 | 399 | 394 | 18,254 |
| January 30, 2026 | 398 | 397 | 397 | 398 | 395 | 10,145 |
| January 29, 2026 | 401.95 | 398 | 398 | 403 | 396 | 33,698 |
| January 28, 2026 | 402.01 | 399.5 | 399.5 | 403 | 396 | 27,216 |
| January 27, 2026 | 402.02 | 398 | 398 | 402.02 | 396.87 | 29,537 |
| January 26, 2026 | 396 | 399.5 | 399.5 | 403 | 396 | 4,626 |
| January 23, 2026 | 402 | 400 | 400 | 403 | 396 | 38,248 |
| January 22, 2026 | 400 | 399 | 399 | 403 | 396 | 60,834 |
| January 21, 2026 | 406.12 | 401.5 | 401.5 | 406.12 | 396 | 25,495 |
| January 20, 2026 | 401 | 402 | 402 | 405 | 398 | 10,849 |
| January 19, 2026 | 405 | 402 | 402 | 411 | 401 | 73,263 |
| January 16, 2026 | 411 | 407 | 407 | 411 | 405 | 49,911 |
| January 15, 2026 | 405.53 | 408 | 408 | 416 | 402 | 29,181 |
| January 14, 2026 | 398 | 404 | 404 | 404.6 | 398 | 29,317 |
| January 13, 2026 | 398 | 401 | 401 | 402 | 398 | 20,045 |
| January 12, 2026 | 403.95 | 399 | 399 | 403.95 | 398 | 25,829 |
| January 09, 2026 | 399.78 | 405 | 405 | 405 | 396 | 14,343 |
| January 08, 2026 | 397.45 | 397.5 | 397.5 | 400 | 395 | 19,311 |
| January 07, 2026 | 401.26 | 397.5 | 397.5 | 402 | 396 | 58,255 |
| January 06, 2026 | 395.4 | 397 | 397 | 407 | 392.34 | 85,176 |
| January 05, 2026 | 390.94 | 393 | 393 | 396 | 390 | 14,565 |
| January 02, 2026 | 388.38 | 392 | 392 | 393.96 | 388.38 | 12,272 |
| December 31, 2025 | 387 | 389.5 | 389.5 | 391 | 385 | 11,375 |
| December 30, 2025 | 382 | 385.5 | 385.5 | 390 | 382 | 19,889 |
| December 29, 2025 | 380.8 | 384.5 | 384.5 | 387 | 380.3 | 40,673 |
| December 24, 2025 | 382.28 | 382.5 | 382.5 | 384 | 380.8 | 14,585 |
| December 23, 2025 | 384 | 382.5 | 382.5 | 384 | 382.02 | 10,754 |
| December 22, 2025 | 384 | 381.5 | 381.5 | 384 | 380.65 | 25,002 |
| December 19, 2025 | 382.03 | 382 | 382 | 384 | 381 | 31,844 |
| December 18, 2025 | 381.11 | 379 | 379 | 381.11 | 378.41 | 26,228 |
| December 17, 2025 | 379.36 | 379 | 379 | 382 | 377 | 51,292 |
| December 16, 2025 | 378.68 | 378 | 378 | 380 | 374 | 32,928 |
| December 15, 2025 | 379.43 | 376.5 | 376.5 | 379.43 | 374 | 61,495 |
| December 12, 2025 | 376 | 375.5 | 375.5 | 382 | 374 | 89,365 |
| December 11, 2025 | 377 | 377 | 377 | 379.17 | 376 | 69,215 |
| December 10, 2025 | 378 | 378 | 378 | 380.8 | 377 | 59,926 |
| December 09, 2025 | 374 | 377.5 | 377.5 | 380 | 374 | 30,490 |
| December 08, 2025 | 380 | 376.5 | 376.5 | 380 | 372 | 115,960 |
| December 05, 2025 | 368 | 377.5 | 377.5 | 378.6 | 368 | 60,946 |
| December 04, 2025 | 370 | 367 | 367 | 370 | 366 | 58,857 |
| December 03, 2025 | 368 | 368 | 368 | 369.55 | 365 | 29,601 |
| December 02, 2025 | 368 | 369 | 369 | 370 | 367 | 103,584 |
| December 01, 2025 | 371 | 368 | 368 | 375 | 362 | 101,853 |
| November 28, 2025 | 368.55 | 370.5 | 370.7 | 371 | 365 | 37,101 |
| November 27, 2025 | 368.25 | 367.5 | 367.5 | 370.8 | 365 | 35,636 |
| November 26, 2025 | 369.42 | 368 | 368 | 370 | 367 | 112,600 |