397.10
+0.3(+0.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 397.5 | 397.1 | 397.1 | 401.2 | 394.8 | 7.39M |
| February 19, 2026 | 400.3 | 396.8 | 396.8 | 400.3 | 394.1 | 4.72M |
| February 18, 2026 | 395.7 | 397.1 | 397.1 | 403 | 393.6 | 9.14M |
| February 17, 2026 | 403 | 392.8 | 392.8 | 407.7 | 390.6 | 3.98M |
| February 16, 2026 | 399.3 | 402.7 | 402.7 | 404.5 | 397.08 | 5.59M |
| February 13, 2026 | 398 | 399.1 | 399.1 | 402.4 | 392.4 | 11.68M |
| February 12, 2026 | 393 | 397.7 | 397.7 | 397.7 | 386.6 | 7.75M |
| February 11, 2026 | 384.2 | 389.5 | 389.5 | 389.5 | 380.5 | 8.3M |
| February 10, 2026 | 378.1 | 381.9 | 381.9 | 384.7 | 377.4 | 5.31M |
| February 09, 2026 | 387.4 | 377.8 | 377.8 | 390.42 | 372.8 | 5.87M |
| February 06, 2026 | 382.6 | 386.4 | 386.4 | 388.59 | 380.3 | 3.82M |
| February 05, 2026 | 392.8 | 385 | 385 | 393.55 | 380.5 | 12.69M |
| February 04, 2026 | 376.8 | 391.2 | 391.2 | 392 | 358.9 | 9.91M |
| February 03, 2026 | 372 | 375.2 | 375.2 | 383.8 | 367.6 | 8.37M |
| February 02, 2026 | 369.9 | 370 | 370 | 372.6 | 363.1 | 6.99M |
| January 30, 2026 | 364.5 | 366.1 | 366.1 | 368.7 | 364.3 | 6.19M |
| January 29, 2026 | 367.4 | 363.9 | 363.9 | 368.8 | 362.7 | 5.73M |
| January 28, 2026 | 367.3 | 369.9 | 369.9 | 376.5 | 365.8 | 9.46M |
| January 27, 2026 | 365.6 | 365.3 | 365.3 | 366.6 | 359.3 | 6.67M |
| January 26, 2026 | 362.7 | 364 | 364 | 367.5 | 362.4 | 4.73M |
| January 23, 2026 | 361.3 | 361 | 361 | 370.5 | 359.5 | 6.46M |
| January 22, 2026 | 361 | 361.2 | 361.2 | 366 | 351.2 | 8.91M |
| January 21, 2026 | 362.3 | 359.5 | 359.5 | 363.1 | 356.1 | 7.25M |
| January 20, 2026 | 360 | 363.3 | 363.3 | 368.3 | 359 | 18.86M |
| January 19, 2026 | 370 | 361.4 | 361.4 | 371.3 | 360.2 | 11.73M |
| January 16, 2026 | 364.2 | 366.7 | 366.7 | 369.9 | 362.8 | 20.65M |
| January 15, 2026 | 356.9 | 363.5 | 363.5 | 368.1 | 356.1 | 10.17M |
| January 14, 2026 | 347.5 | 355.6 | 355.6 | 356.6 | 345.4 | 12.84M |
| January 13, 2026 | 343.3 | 346 | 346 | 351.1 | 342.6 | 14.58M |
| January 12, 2026 | 352.5 | 344.1 | 344.1 | 352.8 | 342.5 | 14.16M |
| January 09, 2026 | 349 | 353 | 353 | 359.7 | 349 | 13.26M |
| January 08, 2026 | 331.9 | 344.8 | 344.8 | 344.8 | 328.67 | 22.22M |
| January 07, 2026 | 325.2 | 328.5 | 328.5 | 329.3 | 322 | 9.51M |
| January 06, 2026 | 325 | 327.6 | 327.6 | 331.24 | 316.46 | 14.84M |
| January 05, 2026 | 332.8 | 322.7 | 322.7 | 333.2 | 321.5 | 11.5M |
| January 02, 2026 | 330.8 | 328.3 | 328.3 | 334.3 | 326.4 | 6.67M |
| December 31, 2025 | 327.6 | 330 | 330 | 330.1 | 324.7 | 2.74M |
| December 30, 2025 | 321.4 | 327.5 | 327.5 | 327.9 | 320.2 | 4.01M |
| December 29, 2025 | 321 | 321.6 | 321.6 | 323.2 | 319.89 | 5.18M |
| December 24, 2025 | 321 | 321 | 321 | 323.24 | 321 | 990,769 |
| December 23, 2025 | 323.2 | 322 | 322 | 324 | 320 | 4.66M |
| December 22, 2025 | 324.2 | 322.6 | 322.6 | 325.4 | 320.3 | 3.95M |
| December 19, 2025 | 330.3 | 326.6 | 326.6 | 331.9 | 323.7 | 13.3M |
| December 18, 2025 | 329.7 | 332.1 | 332.1 | 333.6 | 328.45 | 7.6M |
| December 17, 2025 | 330.1 | 327.8 | 327.8 | 331.5 | 326.3 | 7.37M |
| December 16, 2025 | 325.5 | 329.1 | 329.1 | 329.6 | 323.7 | 7.88M |
| December 15, 2025 | 319.7 | 324.8 | 324.8 | 325.9 | 319.6 | 16.11M |
| December 12, 2025 | 318.1 | 318.4 | 318.4 | 320.7 | 315.3 | 5.76M |
| December 11, 2025 | 322 | 319.7 | 319.7 | 323 | 315.8 | 10.56M |
| December 10, 2025 | 321.6 | 321.2 | 321.2 | 325 | 319.5 | 20.93M |
| December 09, 2025 | 325.4 | 321 | 321 | 326.57 | 319.6 | 11.7M |
| December 08, 2025 | 333.4 | 325.8 | 325.8 | 334.5 | 325 | 7.72M |
| December 05, 2025 | 338.1 | 334.7 | 334.7 | 342.9 | 333.8 | 5.79M |
| December 04, 2025 | 333 | 338.3 | 338.3 | 340.2 | 331.6 | 10.94M |
| December 03, 2025 | 341 | 332.5 | 332.5 | 341.1 | 328.93 | 19.69M |
| December 02, 2025 | 348.6 | 340.1 | 340.1 | 353.1 | 340.1 | 8.91M |
| December 01, 2025 | 347 | 347.5 | 347.5 | 348.3 | 343.8 | 10.7M |
| November 28, 2025 | 350.7 | 347.7 | 347.7 | 351.8 | 346.5 | 9.54M |
| November 27, 2025 | 345.2 | 350 | 350 | 350 | 344.3 | 8.92M |
| November 26, 2025 | 328.5 | 344.2 | 342.95 | 347.7 | 327 | 12.46M |