369.50
+1.5(+0.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 368 | 369.5 | 369.5 | 371.5 | 367 | 585,318 |
| February 19, 2026 | 370 | 368 | 368 | 377 | 368 | 522,278 |
| February 18, 2026 | 366.73 | 373.5 | 373.5 | 373.5 | 365.5 | 1.16M |
| February 17, 2026 | 365.3 | 369.5 | 369.5 | 370 | 365 | 691,190 |
| February 16, 2026 | 369 | 365 | 365 | 370 | 365 | 628,254 |
| February 13, 2026 | 368.5 | 368.5 | 368.5 | 370 | 365 | 356,929 |
| February 12, 2026 | 368 | 365 | 365 | 372 | 365 | 1.13M |
| February 11, 2026 | 363 | 372.5 | 372.5 | 374 | 362.5 | 1.67M |
| February 10, 2026 | 362.5 | 364 | 364 | 366 | 362 | 1.66M |
| February 09, 2026 | 362.3 | 362 | 362 | 368 | 362 | 387,755 |
| February 06, 2026 | 365 | 364 | 364 | 367.5 | 361.5 | 333,932 |
| February 05, 2026 | 362 | 363.5 | 363.5 | 367 | 361.39 | 1.12M |
| February 04, 2026 | 374.5 | 365 | 365 | 377 | 361 | 3.18M |
| February 03, 2026 | 378.5 | 373 | 373 | 382.5 | 372.99 | 494,574 |
| February 02, 2026 | 375.5 | 379 | 379 | 379.5 | 375.5 | 414,903 |
| January 30, 2026 | 376.5 | 377 | 377 | 382 | 376.5 | 643,514 |
| January 29, 2026 | 381.66 | 376.5 | 376.5 | 387.5 | 376 | 426,102 |
| January 28, 2026 | 384.2 | 379.5 | 379.5 | 387.5 | 379.5 | 453,269 |
| January 27, 2026 | 390 | 383.5 | 383.5 | 390 | 380.5 | 568,377 |
| January 26, 2026 | 389.5 | 386.5 | 386.5 | 389.5 | 385 | 252,845 |
| January 23, 2026 | 388.87 | 389 | 389 | 389.5 | 385.8 | 190,155 |
| January 22, 2026 | 388 | 388 | 388 | 388 | 386 | 415,423 |
| January 21, 2026 | 382 | 385 | 385 | 386.5 | 381 | 459,146 |
| January 20, 2026 | 384.78 | 382.5 | 382.5 | 388 | 381 | 345,713 |
| January 19, 2026 | 385 | 385 | 385 | 388.5 | 383 | 884,511 |
| January 16, 2026 | 387 | 387 | 387 | 388.5 | 383.89 | 516,132 |
| January 15, 2026 | 383.61 | 383.5 | 383.5 | 386.5 | 382 | 321,288 |
| January 14, 2026 | 384.28 | 383 | 383 | 384.5 | 380 | 690,756 |
| January 13, 2026 | 383 | 384 | 384 | 384.5 | 382.5 | 163,294 |
| January 12, 2026 | 383 | 383 | 383 | 385 | 380.15 | 187,953 |
| January 09, 2026 | 381 | 383 | 383 | 383 | 378.5 | 1.05M |
| January 08, 2026 | 379 | 380.5 | 380.5 | 382 | 377 | 444,653 |
| January 07, 2026 | 376.5 | 379.5 | 379.5 | 381.5 | 376 | 209,496 |
| January 06, 2026 | 377 | 377 | 377 | 377.5 | 373.77 | 1.09M |
| January 05, 2026 | 380.71 | 376 | 376 | 381 | 374.5 | 518,837 |
| January 02, 2026 | 375.65 | 379 | 379 | 380.5 | 375.65 | 228,609 |
| December 31, 2025 | 376 | 378 | 378 | 379.03 | 375.7 | 186,958 |
| December 30, 2025 | 380.25 | 377.5 | 377.5 | 381 | 376.25 | 468,792 |
| December 29, 2025 | 379 | 376 | 376 | 380.5 | 373.16 | 162,974 |
| December 24, 2025 | 378.47 | 372 | 372 | 379.5 | 372 | 56,699 |
| December 23, 2025 | 378 | 372.5 | 372.5 | 381 | 372 | 234,593 |
| December 22, 2025 | 377.97 | 373.5 | 373.5 | 378.94 | 372 | 231,276 |
| December 19, 2025 | 377 | 375.5 | 375.5 | 381.5 | 375.5 | 526,770 |
| December 18, 2025 | 377.9 | 379 | 379 | 381.5 | 376.04 | 219,861 |
| December 17, 2025 | 376 | 378 | 378 | 378.5 | 374 | 556,364 |
| December 16, 2025 | 373 | 374 | 374 | 376.58 | 373 | 262,705 |
| December 15, 2025 | 372.55 | 374 | 374 | 377.5 | 372 | 284,441 |
| December 12, 2025 | 377.5 | 372.5 | 372.5 | 377.5 | 371 | 385,754 |
| December 11, 2025 | 372.5 | 371.5 | 371.5 | 377 | 371.5 | 186,922 |
| December 10, 2025 | 373.11 | 375 | 375 | 378 | 373.11 | 832,524 |
| December 09, 2025 | 372 | 375 | 375 | 375.51 | 371.5 | 2.54M |
| December 08, 2025 | 375.5 | 375.5 | 375.5 | 376 | 372.5 | 353,455 |
| December 05, 2025 | 372.09 | 374 | 374 | 375 | 370.5 | 91,658 |
| December 04, 2025 | 372.23 | 374 | 374 | 374 | 367.5 | 256,962 |
| December 03, 2025 | 367 | 371 | 371 | 371 | 366.5 | 782,195 |
| December 02, 2025 | 368 | 367 | 367 | 369.28 | 366.5 | 485,274 |
| December 01, 2025 | 372.5 | 368 | 368 | 377.5 | 368 | 754,107 |
| November 28, 2025 | 378 | 375 | 375 | 378 | 372 | 811,803 |
| November 27, 2025 | 372 | 378.5 | 378.5 | 378.53 | 370 | 1.35M |
| November 26, 2025 | 363.5 | 373 | 373 | 373 | 363.5 | 532,429 |