364.50
+2.5(+0.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 362.22 | 364.5 | 364.5 | 364.5 | 360 | 615,052 |
| February 19, 2026 | 362.25 | 362 | 362 | 363 | 360 | 1.14M |
| February 18, 2026 | 360.7 | 361.5 | 361.5 | 362 | 359.5 | 692,275 |
| February 17, 2026 | 359 | 360.5 | 360.5 | 361 | 357 | 791,136 |
| February 16, 2026 | 355.2 | 357.5 | 357.5 | 358.5 | 354 | 670,253 |
| February 13, 2026 | 351 | 355.5 | 355.5 | 356.5 | 351 | 725,330 |
| February 12, 2026 | 356.29 | 352 | 352 | 359 | 352 | 1.07M |
| February 11, 2026 | 355.39 | 355 | 355 | 357 | 353.5 | 949,492 |
| February 10, 2026 | 356.95 | 354 | 354 | 359 | 353.5 | 1.03M |
| February 09, 2026 | 355.66 | 356 | 356 | 359.5 | 354.5 | 964,170 |
| February 06, 2026 | 352.5 | 356 | 356 | 356.68 | 349 | 596,930 |
| February 05, 2026 | 349.99 | 353 | 353 | 353 | 347 | 1.02M |
| February 04, 2026 | 348.5 | 350 | 350 | 350.74 | 344 | 876,320 |
| February 03, 2026 | 342.71 | 345 | 345 | 346 | 341 | 715,259 |
| February 02, 2026 | 333 | 343 | 343 | 343 | 333 | 959,835 |
| January 30, 2026 | 335.5 | 338.5 | 338.5 | 339.66 | 333.93 | 520,442 |
| January 29, 2026 | 335.49 | 336.5 | 336.5 | 339.5 | 332.5 | 746,616 |
| January 28, 2026 | 333.2 | 335.5 | 335.5 | 337 | 330 | 729,243 |
| January 27, 2026 | 333.94 | 334.5 | 334.5 | 334.5 | 332.42 | 972,095 |
| January 26, 2026 | 333 | 333 | 333 | 333.5 | 329.5 | 1.04M |
| January 23, 2026 | 333.55 | 331.5 | 331.5 | 337 | 329 | 459,347 |
| January 22, 2026 | 329.44 | 331.5 | 331.5 | 334.5 | 328.88 | 831,420 |
| January 21, 2026 | 327 | 330.5 | 330.5 | 332 | 327 | 670,359 |
| January 20, 2026 | 326 | 329 | 329 | 329.5 | 326 | 539,884 |
| January 19, 2026 | 331.5 | 330 | 330 | 332.5 | 328.5 | 615,274 |
| January 16, 2026 | 333.35 | 333 | 333 | 334.19 | 332 | 546,154 |
| January 15, 2026 | 329.5 | 332 | 332 | 333 | 329 | 1.89M |
| January 14, 2026 | 331.72 | 330 | 330 | 333 | 329.5 | 1.3M |
| January 13, 2026 | 332 | 330.5 | 330.5 | 334 | 330.5 | 1.08M |
| January 12, 2026 | 332 | 332.5 | 332.5 | 334 | 328 | 1.26M |
| January 09, 2026 | 332.5 | 332 | 332 | 334 | 329.5 | 906,843 |
| January 08, 2026 | 330.28 | 330.5 | 330.5 | 334 | 328.5 | 650,146 |
| January 07, 2026 | 330.81 | 330.5 | 330.5 | 333.5 | 328.5 | 404,194 |
| January 06, 2026 | 331 | 331 | 331 | 333.5 | 329 | 1.17M |
| January 05, 2026 | 336.5 | 331 | 331 | 337 | 329.99 | 1.6M |
| January 02, 2026 | 330.5 | 333.5 | 333.5 | 336 | 330.5 | 876,943 |
| December 31, 2025 | 335 | 335 | 332.4 | 336 | 331.5 | 261,841 |
| December 30, 2025 | 334 | 335 | 332.4 | 335.5 | 331 | 764,264 |
| December 29, 2025 | 332.5 | 334.5 | 331.9 | 335 | 323 | 1.11M |
| December 24, 2025 | 333.61 | 331.5 | 331.5 | 334.5 | 330.42 | 273,849 |
| December 23, 2025 | 332.08 | 331 | 331 | 335.5 | 330.5 | 600,862 |
| December 22, 2025 | 334.08 | 333 | 333 | 335.5 | 331 | 542,429 |
| December 19, 2025 | 331.5 | 333 | 333 | 335.5 | 329.5 | 1.19M |
| December 18, 2025 | 327.39 | 332 | 332 | 332 | 326 | 719,443 |
| December 17, 2025 | 328 | 328.5 | 328.5 | 332 | 327.4 | 746,421 |
| December 16, 2025 | 330 | 328 | 328 | 332 | 327 | 874,285 |
| December 15, 2025 | 329.5 | 333 | 333 | 333 | 326.5 | 711,256 |
| December 12, 2025 | 330 | 328.5 | 328.5 | 332.3 | 327.5 | 710,765 |
| December 11, 2025 | 331.5 | 330 | 330 | 331.5 | 327 | 1.15M |
| December 10, 2025 | 330.5 | 331 | 331 | 332.5 | 327.9 | 655,425 |
| December 09, 2025 | 329.5 | 330 | 330 | 330.5 | 327.5 | 785,708 |
| December 08, 2025 | 327.5 | 328.5 | 328.5 | 329 | 325.5 | 902,121 |
| December 05, 2025 | 327.5 | 328.5 | 328.5 | 328.5 | 325 | 955,999 |
| December 04, 2025 | 325.5 | 326.5 | 326.5 | 326.5 | 323.98 | 659,389 |
| December 03, 2025 | 322 | 325 | 325 | 325.69 | 322 | 1.12M |
| December 02, 2025 | 325.5 | 323.5 | 323.5 | 327 | 323 | 571,895 |
| December 01, 2025 | 325.5 | 325.5 | 325.5 | 326 | 323 | 710,097 |
| November 28, 2025 | 322.5 | 325.5 | 325.5 | 326.85 | 320.5 | 865,448 |
| November 27, 2025 | 317.5 | 321 | 321 | 321.03 | 315.5 | 1.34M |
| November 26, 2025 | 316 | 318.5 | 318.5 | 318.5 | 314.9 | 694,287 |