394.50
+6.00001(+1.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 389.8 | 394.5 | 394.5 | 397 | 386.2 | 370,877 |
| February 19, 2026 | 389.27 | 388.5 | 388.5 | 390 | 385 | 312,210 |
| February 18, 2026 | 385.52 | 387 | 387 | 387.21 | 381.5 | 355,747 |
| February 17, 2026 | 384.7 | 382.5 | 382.5 | 385 | 375.5 | 285,824 |
| February 16, 2026 | 380.34 | 383 | 383 | 384 | 375 | 262,275 |
| February 13, 2026 | 375.56 | 379.5 | 379.5 | 381 | 375.56 | 386,783 |
| February 12, 2026 | 375.67 | 375 | 375 | 382.96 | 373 | 418,329 |
| February 11, 2026 | 368.8 | 374.5 | 374.5 | 376 | 368.8 | 519,062 |
| February 10, 2026 | 370.61 | 368 | 368 | 371 | 367 | 416,242 |
| February 09, 2026 | 369.31 | 369 | 369 | 371 | 365 | 329,743 |
| February 06, 2026 | 364 | 367 | 367 | 368 | 362.2 | 175,961 |
| February 05, 2026 | 361.5 | 363.5 | 363.5 | 366.5 | 361.5 | 242,980 |
| February 04, 2026 | 361.5 | 365 | 365 | 369.5 | 361.5 | 1.32M |
| February 03, 2026 | 366 | 365.5 | 365.5 | 367 | 364.97 | 293,971 |
| February 02, 2026 | 360.23 | 364.5 | 364.5 | 364.5 | 358.5 | 456,665 |
| January 30, 2026 | 361.5 | 361.5 | 361.5 | 364.5 | 361 | 247,504 |
| January 29, 2026 | 366 | 361 | 361 | 369 | 361 | 285,006 |
| January 28, 2026 | 366.23 | 366 | 364 | 367.5 | 363.45 | 422,770 |
| January 27, 2026 | 362 | 365 | 365 | 366.5 | 362 | 280,975 |
| January 26, 2026 | 360.5 | 361 | 361 | 366.5 | 360.5 | 391,946 |
| January 23, 2026 | 363 | 361 | 361 | 364 | 360.5 | 265,013 |
| January 22, 2026 | 361 | 364 | 364 | 366.49 | 361 | 927,109 |
| January 21, 2026 | 358.72 | 362 | 362 | 363.5 | 358.72 | 260,050 |
| January 20, 2026 | 361.5 | 359 | 359 | 362.45 | 356.58 | 310,462 |
| January 19, 2026 | 361.44 | 361.5 | 361.5 | 363.5 | 355.5 | 260,383 |
| January 16, 2026 | 359.5 | 361.5 | 361.5 | 363.27 | 359.5 | 488,994 |
| January 15, 2026 | 356 | 362 | 362 | 363 | 356 | 697,002 |
| January 14, 2026 | 356.4 | 356 | 356 | 357 | 353.5 | 321,372 |
| January 13, 2026 | 355 | 355.5 | 355.5 | 356.5 | 354.38 | 383,253 |
| January 12, 2026 | 353 | 356 | 356 | 356 | 349 | 398,479 |
| January 09, 2026 | 351.51 | 351.5 | 351.5 | 353.5 | 350 | 176,636 |
| January 08, 2026 | 351.45 | 350.5 | 350.5 | 352.74 | 349 | 386,541 |
| January 07, 2026 | 351.67 | 352 | 352 | 353 | 350 | 267,094 |
| January 06, 2026 | 349 | 353.5 | 353.5 | 353.84 | 348.88 | 377,665 |
| January 05, 2026 | 345 | 349 | 349 | 350.44 | 342 | 579,200 |
| January 02, 2026 | 340.85 | 344.5 | 344.5 | 345.5 | 340.85 | 198,035 |
| December 31, 2025 | 338 | 341 | 341 | 341.48 | 336.77 | 178,236 |
| December 30, 2025 | 337.85 | 340 | 340 | 340 | 337.5 | 77,314 |
| December 29, 2025 | 331.2 | 338 | 338 | 339.5 | 330.33 | 299,760 |
| December 24, 2025 | 334.5 | 332 | 332 | 339 | 332 | 110,545 |
| December 23, 2025 | 337 | 334 | 334 | 337 | 332.65 | 138,617 |
| December 22, 2025 | 333.77 | 332.5 | 332.5 | 336.5 | 331.55 | 184,519 |
| December 19, 2025 | 331.67 | 330.5 | 330.5 | 337 | 330 | 324,973 |
| December 18, 2025 | 333 | 332 | 332 | 335.5 | 328.5 | 1.29M |
| December 17, 2025 | 335.32 | 331 | 331 | 336 | 329.5 | 393,219 |
| December 16, 2025 | 335.7 | 331 | 331 | 335.7 | 330 | 568,164 |
| December 15, 2025 | 335.23 | 334.5 | 334.5 | 337.5 | 330.61 | 514,167 |
| December 12, 2025 | 334.98 | 335 | 335 | 335.5 | 332 | 210,185 |
| December 11, 2025 | 331.29 | 333 | 333 | 335.5 | 330.5 | 1.03M |
| December 10, 2025 | 334.5 | 334.5 | 334.5 | 336 | 332 | 392,394 |
| December 09, 2025 | 333.83 | 330.5 | 330.5 | 334 | 330.5 | 750,658 |
| December 08, 2025 | 329 | 333 | 333 | 334.5 | 329 | 345,717 |
| December 05, 2025 | 331.99 | 333 | 333 | 334.5 | 329 | 521,406 |
| December 04, 2025 | 332.28 | 330 | 330 | 333.5 | 328 | 381,240 |
| December 03, 2025 | 331 | 330.5 | 330.5 | 333 | 328 | 766,443 |
| December 02, 2025 | 333 | 331 | 331 | 333 | 330.5 | 325,242 |
| December 01, 2025 | 332 | 328.5 | 328.5 | 332.75 | 328 | 1.28M |
| November 28, 2025 | 330.25 | 331 | 331 | 332.5 | 328.25 | 244,112 |
| November 27, 2025 | 329.48 | 329 | 329 | 332.5 | 327.56 | 614,833 |
| November 26, 2025 | 327.21 | 330.5 | 330.5 | 330.5 | 326 | 329,502 |