435.75
-0.725(-0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 436.3 | 435.75 | 435.75 | 436.3 | 435.59 | 2.56M |
| February 19, 2026 | 435.73 | 436.48 | 436.48 | 436.48 | 435.73 | 545 |
| February 18, 2026 | 435.2 | 435.1 | 435.1 | 435.65 | 434.95 | 7,955 |
| February 17, 2026 | 436.65 | 436.25 | 436.25 | 436.65 | 434.69 | 1,323 |
| February 16, 2026 | 434.95 | 433.93 | 433.93 | 434.95 | 433.7 | 2,295 |
| February 13, 2026 | 434.76 | 434.43 | 434.43 | 434.76 | 434.23 | 24,426 |
| February 12, 2026 | 435.6 | 434.55 | 434.55 | 435.6 | 433.98 | 2,145 |
| February 11, 2026 | 435.8 | 433.93 | 433.93 | 435.8 | 433.45 | 62,892 |
| February 10, 2026 | 434.26 | 434.45 | 434.45 | 434.78 | 434.26 | 2,164 |
| February 09, 2026 | 433.72 | 434.05 | 434.05 | 435.28 | 433.72 | 1,311 |
| February 06, 2026 | 434.35 | 432.83 | 432.83 | 434.35 | 432.83 | 73,422 |
| February 05, 2026 | 433.01 | 433.93 | 433.93 | 434.33 | 432.78 | 76,447 |
| February 04, 2026 | 429.9 | 430.75 | 430.75 | 430.75 | 429.41 | 9,796 |
| February 03, 2026 | 431.1 | 429.88 | 429.88 | 431.1 | 429.63 | 30,431 |
| February 02, 2026 | 433 | 430.95 | 430.95 | 433 | 430.95 | 6,434 |
| January 30, 2026 | 432.1 | 431.53 | 431.53 | 432.19 | 431.53 | 5,748 |
| January 29, 2026 | 432.45 | 431.95 | 431.95 | 432.45 | 431.54 | 714 |
| January 28, 2026 | 433.6 | 431.55 | 431.55 | 433.6 | 431.55 | 17,356 |
| January 27, 2026 | 432.23 | 433.38 | 433.38 | 433.38 | 432.23 | 3,244 |
| January 26, 2026 | 431.15 | 432.05 | 432.05 | 432.12 | 431.15 | 10,870 |
| January 23, 2026 | 432 | 431.45 | 431.45 | 432.16 | 431.45 | 207,075 |
| January 22, 2026 | 434.06 | 433.15 | 433.15 | 434.26 | 433.15 | 194,269 |
| January 21, 2026 | 435 | 433.6 | 433.6 | 435.14 | 433.6 | 27,007 |
| January 20, 2026 | 434.18 | 433.75 | 433.75 | 434.18 | 433.28 | 1,409 |
| January 19, 2026 | 433.25 | 431.55 | 431.55 | 433.25 | 431.32 | 991 |
| January 16, 2026 | 431.51 | 431.59 | 431.59 | 431.6 | 430.94 | 867 |
| January 15, 2026 | 431.32 | 431.38 | 431.38 | 431.79 | 431.23 | 4,802 |
| January 14, 2026 | 430.78 | 431.2 | 431.2 | 431.2 | 430.78 | 7,958 |
| January 13, 2026 | 430.79 | 431.15 | 431.15 | 431.22 | 430.79 | 6,632 |
| January 12, 2026 | 433.3 | 431.28 | 431.28 | 433.3 | 430.96 | 519 |
| January 09, 2026 | 431.31 | 431.43 | 431.43 | 431.95 | 431.21 | 5,227 |
| January 08, 2026 | 431.79 | 431.6 | 431.6 | 431.83 | 431.6 | 63 |
| January 07, 2026 | 431.45 | 431.33 | 431.33 | 431.45 | 429.45 | 1,130 |
| January 06, 2026 | 430.5 | 430.48 | 430.48 | 430.5 | 430.48 | 16 |
| January 05, 2026 | 431.98 | 430.53 | 430.53 | 431.98 | 430.5 | 9,093 |
| January 02, 2026 | 432.65 | 432.4 | 432.4 | 433.24 | 432.4 | 2,129 |
| December 31, 2025 | 433.55 | 433.88 | 433.88 | 433.91 | 433.55 | 260 |
| December 30, 2025 | 434.05 | 434.15 | 434.15 | 434.15 | 432.51 | 294 |
| December 29, 2025 | 434.65 | 432.88 | 432.88 | 434.75 | 432.79 | 12,617 |
| December 24, 2025 | 433 | 433.18 | 433.18 | 433.35 | 433 | 674 |
| December 23, 2025 | 433.25 | 433.58 | 433.58 | 433.58 | 433.25 | 1,873 |
| December 22, 2025 | 434.7 | 433.7 | 433.7 | 434.7 | 433.67 | 1.02M |
| December 19, 2025 | 434.36 | 434.63 | 434.63 | 435.19 | 434.36 | 18,898 |
| December 18, 2025 | 435.6 | 434.78 | 434.78 | 435.65 | 433.65 | 36,604 |
| December 17, 2025 | 435.7 | 435.15 | 435.15 | 435.98 | 435.05 | 14,922 |
| December 16, 2025 | 435.09 | 434.93 | 434.93 | 435.75 | 434.93 | 1,526 |
| December 15, 2025 | 436.5 | 435.73 | 435.73 | 436.5 | 435.18 | 4,984 |
| December 12, 2025 | 435.05 | 435.7 | 435.7 | 436 | 434.78 | 14,550 |
| December 11, 2025 | 434.55 | 433.98 | 433.98 | 434.55 | 433.68 | 624 |
| December 10, 2025 | 433.38 | 433 | 433 | 433.38 | 433 | 2,203 |
| December 09, 2025 | 432.75 | 433.33 | 433.33 | 433.41 | 432.75 | 6,702 |
| December 08, 2025 | 433.85 | 432.63 | 432.63 | 433.85 | 432.63 | 41,801 |
| December 05, 2025 | 433.42 | 433.13 | 433.13 | 433.42 | 432.63 | 15,728 |
| December 04, 2025 | 433.65 | 433.15 | 433.15 | 434 | 433.15 | 8,700 |
| December 03, 2025 | 434.9 | 433.7 | 433.7 | 435.75 | 433.7 | 63,087 |
| December 02, 2025 | 436.4 | 436.25 | 436.25 | 436.45 | 436.01 | 37,866 |
| December 01, 2025 | 435.7 | 435.88 | 435.88 | 435.88 | 435.38 | 126,007 |
| November 28, 2025 | 434.33 | 434.55 | 434.55 | 434.7 | 434.33 | 118 |
| November 27, 2025 | 434.27 | 434.1 | 434.1 | 434.64 | 434.27 | 5,895 |
| November 26, 2025 | 437.07 | 434.73 | 434.73 | 437.07 | 434.73 | 679 |