403.50
-2(-0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 415 | 403.5 | 403.5 | 415 | 394 | 34,558 |
| February 19, 2026 | 415 | 405.5 | 405.5 | 415 | 396 | 18,546 |
| February 18, 2026 | 405 | 400.5 | 400.5 | 405 | 398.47 | 5,575 |
| February 17, 2026 | 408.69 | 405.5 | 405.5 | 408.71 | 396 | 14,198 |
| February 16, 2026 | 408.25 | 397 | 397 | 408.25 | 396 | 9,778 |
| February 13, 2026 | 399.55 | 396 | 396 | 409 | 394 | 11,444 |
| February 12, 2026 | 398 | 404 | 404 | 404 | 395 | 52,418 |
| February 11, 2026 | 391.14 | 401 | 401 | 401 | 383 | 14,806 |
| February 10, 2026 | 405 | 400 | 400 | 405 | 389 | 5,728 |
| February 09, 2026 | 402.33 | 397 | 397 | 404.7 | 393 | 14,908 |
| February 06, 2026 | 387 | 396 | 392 | 403.2 | 387 | 18,210 |
| February 05, 2026 | 403.08 | 390 | 390 | 403.08 | 385 | 7,424 |
| February 04, 2026 | 388.1 | 387 | 387 | 402.2 | 385 | 44,278 |
| February 03, 2026 | 395.93 | 385 | 385 | 411 | 374 | 619,227 |
| February 02, 2026 | 405 | 404 | 404 | 408 | 394.85 | 21,433 |
| January 30, 2026 | 403.75 | 406 | 406 | 412 | 394 | 47,808 |
| January 29, 2026 | 400.5 | 406 | 406 | 410 | 394 | 23,413 |
| January 28, 2026 | 393.25 | 402.5 | 402.5 | 408 | 393.25 | 37,593 |
| January 27, 2026 | 384 | 394 | 394 | 400 | 384 | 45,821 |
| January 26, 2026 | 383 | 383.5 | 383.5 | 383.5 | 382 | 14,961 |
| January 23, 2026 | 382 | 382 | 382 | 388 | 382 | 14,665 |
| January 22, 2026 | 384.3 | 384 | 384 | 384.3 | 380.5 | 6,929 |
| January 21, 2026 | 378.58 | 378.5 | 378.5 | 380.25 | 377.91 | 43,101 |
| January 20, 2026 | 378 | 377 | 377 | 382 | 377 | 4,600 |
| January 19, 2026 | 380 | 382 | 382 | 386 | 378 | 12,545 |
| January 16, 2026 | 383.15 | 382 | 382 | 387 | 380 | 8,855 |
| January 15, 2026 | 380.88 | 381.5 | 381.5 | 385 | 380 | 62,014 |
| January 14, 2026 | 382 | 380 | 380 | 382 | 370 | 46,044 |
| January 13, 2026 | 380.83 | 383 | 383 | 383 | 380.83 | 39,059 |
| January 12, 2026 | 381.15 | 382 | 382 | 382 | 380 | 10,212 |
| January 09, 2026 | 378.35 | 385 | 385 | 385 | 378.35 | 4,618 |
| January 08, 2026 | 372.25 | 376.5 | 376.5 | 376.6 | 372.25 | 11,898 |
| January 07, 2026 | 375.94 | 379 | 379 | 382.04 | 372.25 | 61,535 |
| January 06, 2026 | 370.29 | 367 | 367 | 384 | 366 | 65,227 |
| January 05, 2026 | 372.27 | 370 | 370 | 380.45 | 368.15 | 9,519 |
| January 02, 2026 | 372.27 | 370 | 370 | 384 | 370 | 3,288 |
| December 31, 2025 | 367 | 370 | 370 | 370.25 | 367 | 2,036 |
| December 30, 2025 | 376.72 | 373 | 373 | 380 | 373 | 28,476 |
| December 29, 2025 | 365.95 | 365 | 365 | 378.6 | 365 | 10,898 |
| December 24, 2025 | 366.9 | 365 | 365 | 383 | 365 | 14,277 |
| December 23, 2025 | 367 | 365 | 365 | 371.2 | 364.01 | 62,291 |
| December 22, 2025 | 370.99 | 366 | 366 | 373 | 366 | 25,328 |
| December 19, 2025 | 370.5 | 363 | 363 | 372 | 363 | 151,503 |
| December 18, 2025 | 376.23 | 371.5 | 371.5 | 389 | 370 | 4,498 |
| December 17, 2025 | 370 | 370 | 370 | 379 | 370 | 22,493 |
| December 16, 2025 | 369.3 | 369 | 369 | 370 | 369 | 11,670 |
| December 15, 2025 | 375 | 369 | 369 | 375 | 369 | 38,863 |
| December 12, 2025 | 371 | 369 | 369 | 371.83 | 367 | 29,888 |
| December 11, 2025 | 373 | 371.5 | 371.5 | 374.3 | 371 | 38,400 |
| December 10, 2025 | 370 | 373 | 373 | 374 | 370 | 43,215 |
| December 09, 2025 | 371.5 | 370 | 370 | 377.95 | 370 | 35,624 |
| December 08, 2025 | 371 | 370 | 370 | 386 | 367 | 61,649 |
| December 05, 2025 | 374.65 | 370 | 370 | 383 | 368 | 103,627 |
| December 04, 2025 | 384.2 | 378 | 378 | 384.2 | 374.54 | 30,199 |
| December 03, 2025 | 384 | 384 | 384 | 385.59 | 376 | 4,906 |
| December 02, 2025 | 379 | 378.5 | 378.5 | 405 | 374.5 | 4.77M |
| December 01, 2025 | 393 | 375.5 | 375.5 | 393 | 372.75 | 86,439 |
| November 28, 2025 | 391 | 374 | 374 | 391 | 374 | 15,985 |
| November 27, 2025 | 376.8 | 378 | 378 | 393 | 375 | 19,382 |
| November 26, 2025 | 381.41 | 380.5 | 380.5 | 381.41 | 377.7 | 8,667 |