417.00
-2(-0.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 421.21 | 417 | 417 | 423 | 414.54 | 380,365 |
| February 19, 2026 | 423 | 419 | 419 | 423 | 418 | 298,870 |
| February 18, 2026 | 421 | 419 | 419 | 422 | 417.47 | 309,019 |
| February 17, 2026 | 415 | 416 | 416 | 419.2 | 410 | 327,875 |
| February 16, 2026 | 413.81 | 412 | 412 | 416 | 409 | 374,583 |
| February 13, 2026 | 412.5 | 413 | 413 | 417 | 409 | 181,285 |
| February 12, 2026 | 413 | 410 | 410 | 418 | 410 | 311,384 |
| February 11, 2026 | 417.6 | 410 | 410 | 420 | 409 | 319,632 |
| February 10, 2026 | 413 | 415 | 415 | 419 | 413 | 183,353 |
| February 09, 2026 | 418 | 413 | 413 | 423 | 413 | 248,757 |
| February 06, 2026 | 414.81 | 417 | 417 | 420 | 411.02 | 458,256 |
| February 05, 2026 | 421 | 417 | 417 | 426 | 414 | 325,157 |
| February 04, 2026 | 428.2 | 425 | 424 | 428.2 | 419 | 575,643 |
| February 03, 2026 | 426 | 425 | 424 | 429 | 423.4 | 165,182 |
| February 02, 2026 | 418.77 | 427 | 426 | 427 | 417 | 401,112 |
| January 30, 2026 | 417 | 417 | 417 | 421 | 415.6 | 209,333 |
| January 29, 2026 | 422.3 | 417 | 417 | 425 | 416 | 340,474 |
| January 28, 2026 | 429 | 421 | 421 | 431 | 421 | 274,203 |
| January 27, 2026 | 434.12 | 432 | 432 | 435 | 427 | 443,983 |
| January 26, 2026 | 433.87 | 432 | 432 | 439 | 430.74 | 358,522 |
| January 23, 2026 | 436 | 434 | 434 | 439 | 433.84 | 366,545 |
| January 22, 2026 | 435 | 437 | 437 | 437 | 433 | 257,596 |
| January 21, 2026 | 428 | 430 | 430 | 431 | 426 | 1.16M |
| January 20, 2026 | 428 | 427 | 427 | 428 | 423 | 708,855 |
| January 19, 2026 | 430 | 430 | 430 | 434 | 428 | 368,782 |
| January 16, 2026 | 433.88 | 435 | 435 | 437 | 432 | 182,043 |
| January 15, 2026 | 432 | 433 | 433 | 437 | 432 | 406,404 |
| January 14, 2026 | 432.29 | 431 | 431 | 433 | 428 | 345,032 |
| January 13, 2026 | 433.1 | 429 | 429 | 435 | 428.49 | 294,353 |
| January 12, 2026 | 434.49 | 432 | 432 | 438 | 430 | 339,774 |
| January 09, 2026 | 433 | 434 | 434 | 438 | 433 | 330,083 |
| January 08, 2026 | 436 | 434 | 434 | 437 | 431 | 129,868 |
| January 07, 2026 | 424.68 | 434 | 434 | 435 | 423 | 376,211 |
| January 06, 2026 | 414.2 | 426 | 426 | 426 | 414.2 | 239,942 |
| January 05, 2026 | 420.9 | 416 | 416 | 424 | 414 | 378,704 |
| January 02, 2026 | 421.4 | 418 | 418 | 425 | 417 | 239,486 |
| December 31, 2025 | 422.45 | 421 | 421 | 422.45 | 416 | 83,626 |
| December 30, 2025 | 422 | 422 | 422 | 424 | 417 | 198,605 |
| December 29, 2025 | 423.45 | 422 | 422 | 424 | 418 | 101,255 |
| December 24, 2025 | 418 | 421 | 421 | 425 | 418 | 25,156 |
| December 23, 2025 | 420 | 421 | 421 | 423 | 416 | 318,522 |
| December 22, 2025 | 417.36 | 420 | 420 | 421 | 415 | 164,560 |
| December 19, 2025 | 418 | 417 | 417 | 419 | 415 | 280,486 |
| December 18, 2025 | 417.61 | 416 | 416 | 418 | 412 | 427,595 |
| December 17, 2025 | 420 | 418 | 418 | 421 | 416.65 | 214,835 |
| December 16, 2025 | 415 | 414 | 414 | 421.1 | 414 | 460,939 |
| December 15, 2025 | 416 | 421 | 421 | 423 | 414 | 207,420 |
| December 12, 2025 | 417.75 | 421 | 421 | 421 | 411 | 136,611 |
| December 11, 2025 | 412 | 416 | 416 | 418 | 410.63 | 214,043 |
| December 10, 2025 | 414.43 | 413 | 413 | 417 | 413 | 258,549 |
| December 09, 2025 | 420.17 | 417 | 417 | 423 | 415 | 266,326 |
| December 08, 2025 | 421.51 | 418 | 418 | 421.51 | 418 | 268,043 |
| December 05, 2025 | 420.32 | 420 | 420 | 421 | 419 | 380,164 |
| December 04, 2025 | 416 | 417 | 417 | 423 | 416 | 400,871 |
| December 03, 2025 | 423 | 420 | 420 | 423 | 418 | 629,324 |
| December 02, 2025 | 423 | 422 | 422 | 425.61 | 420 | 27.61M |
| December 01, 2025 | 428 | 426 | 426 | 430 | 424.67 | 285,364 |
| November 28, 2025 | 430 | 428 | 428 | 431 | 426 | 246,799 |
| November 27, 2025 | 428 | 429 | 429 | 430 | 426.37 | 311,314 |
| November 26, 2025 | 429 | 429 | 429 | 432 | 425.5 | 811,997 |