400.80
+3.8(+0.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 397.4 | 400.8 | 400.8 | 405.6 | 396.2 | 1.19M |
| February 19, 2026 | 397.2 | 397 | 397 | 400.4 | 393.8 | 658,015 |
| February 18, 2026 | 404.2 | 396.4 | 396.4 | 404.2 | 392.6 | 1.05M |
| February 17, 2026 | 399.2 | 398.4 | 398.4 | 406.4 | 396.2 | 745,053 |
| February 16, 2026 | 409 | 401.6 | 401.6 | 411.2 | 401 | 695,281 |
| February 13, 2026 | 403.6 | 407.2 | 407.2 | 412.2 | 399.2 | 2.04M |
| February 12, 2026 | 403 | 403.4 | 403.4 | 405.4 | 397 | 6.53M |
| February 11, 2026 | 407.8 | 401.6 | 401.6 | 407.8 | 398.6 | 675,906 |
| February 10, 2026 | 397.6 | 401 | 401 | 404.8 | 393.4 | 2.37M |
| February 09, 2026 | 394.2 | 394 | 394 | 397 | 389.8 | 966,586 |
| February 06, 2026 | 389.2 | 393.6 | 393.6 | 393.6 | 384.4 | 1.07M |
| February 05, 2026 | 392.8 | 392.2 | 392.2 | 396 | 387 | 2.08M |
| February 04, 2026 | 383.4 | 395 | 395 | 396.4 | 378.6 | 1.78M |
| February 03, 2026 | 375.2 | 378 | 378 | 381.59 | 373 | 2.11M |
| February 02, 2026 | 378 | 377.6 | 377.6 | 379.4 | 374.2 | 882,063 |
| January 30, 2026 | 376 | 376.6 | 376.6 | 383.6 | 374.8 | 826,044 |
| January 29, 2026 | 383 | 376.8 | 376.8 | 383 | 375.6 | 905,212 |
| January 28, 2026 | 376.4 | 382 | 382 | 382 | 372 | 1.92M |
| January 27, 2026 | 379.8 | 377.2 | 377.2 | 380 | 374 | 607,160 |
| January 26, 2026 | 380 | 379 | 379 | 380.6 | 371.8 | 670,260 |
| January 23, 2026 | 381.4 | 377.8 | 377.8 | 381.4 | 372.6 | 763,470 |
| January 22, 2026 | 365.4 | 373.8 | 373.8 | 374.2 | 365.4 | 1.18M |
| January 21, 2026 | 360 | 365.8 | 365.8 | 366.4 | 355 | 3.63M |
| January 20, 2026 | 364.6 | 359.4 | 359.4 | 368 | 356.8 | 1.19M |
| January 19, 2026 | 376 | 365 | 365 | 376.2 | 365 | 760,370 |
| January 16, 2026 | 375.8 | 376.8 | 376.8 | 379 | 372 | 1.22M |
| January 15, 2026 | 373.8 | 376.6 | 376.6 | 377 | 369 | 1.15M |
| January 14, 2026 | 372.4 | 370.8 | 370.8 | 379 | 363.1 | 1.44M |
| January 13, 2026 | 374 | 373 | 373 | 377.4 | 368.6 | 2.26M |
| January 12, 2026 | 374 | 371 | 371 | 374 | 366.4 | 661,374 |
| January 09, 2026 | 362.2 | 368.8 | 368.8 | 368.8 | 362.2 | 912,314 |
| January 08, 2026 | 366 | 360.4 | 360.4 | 366 | 355.25 | 1.17M |
| January 07, 2026 | 359.6 | 365.6 | 365.6 | 366.2 | 356.4 | 1.15M |
| January 06, 2026 | 367.2 | 362.4 | 362.4 | 369.8 | 359.2 | 1M |
| January 05, 2026 | 367 | 366 | 366 | 375.6 | 365 | 1.29M |
| January 02, 2026 | 381 | 368.6 | 368.6 | 381 | 366 | 336,444 |
| December 31, 2025 | 367 | 374.8 | 374.8 | 385 | 367 | 305,608 |
| December 30, 2025 | 378.4 | 376.4 | 376.4 | 379.2 | 373.4 | 703,056 |
| December 29, 2025 | 381 | 378.2 | 378.2 | 382.37 | 374.6 | 524,855 |
| December 24, 2025 | 377.8 | 379.8 | 379.8 | 380.4 | 377 | 283,588 |
| December 23, 2025 | 377.4 | 377.8 | 377.8 | 382.8 | 374.8 | 1.98M |
| December 22, 2025 | 376.2 | 375.6 | 375.6 | 381.2 | 368.6 | 999,835 |
| December 19, 2025 | 382.8 | 380.4 | 380.4 | 384.9 | 376.8 | 3.74M |
| December 18, 2025 | 377.2 | 382.2 | 382.2 | 386 | 375.8 | 1.37M |
| December 17, 2025 | 374.4 | 377 | 377 | 378.4 | 372.8 | 1.39M |
| December 16, 2025 | 373.6 | 374.2 | 374.2 | 375.2 | 366.8 | 903,651 |
| December 15, 2025 | 370 | 367.2 | 367.2 | 370 | 365.6 | 604,442 |
| December 12, 2025 | 370.2 | 365.2 | 365.2 | 371.24 | 364.4 | 865,113 |
| December 11, 2025 | 365.8 | 369.4 | 369.4 | 369.4 | 362.8 | 1.02M |
| December 10, 2025 | 360 | 365.8 | 365.8 | 368.4 | 360 | 640,663 |
| December 09, 2025 | 366 | 363.8 | 363.8 | 367.4 | 360.8 | 1.14M |
| December 08, 2025 | 370.8 | 365.2 | 365.2 | 375.8 | 364 | 1.17M |
| December 05, 2025 | 371.6 | 374 | 374 | 377 | 369.4 | 628,660 |
| December 04, 2025 | 367.8 | 369.8 | 369.8 | 373.4 | 365.4 | 915,555 |
| December 03, 2025 | 365.8 | 367.4 | 367.4 | 367.8 | 361.4 | 1.93M |
| December 02, 2025 | 373.4 | 365.2 | 365.2 | 376.2 | 364.8 | 714,002 |
| December 01, 2025 | 374.2 | 373.4 | 373.4 | 380 | 369.8 | 907,571 |
| November 28, 2025 | 374.8 | 374.6 | 374.6 | 376.8 | 372.82 | 705,428 |
| November 27, 2025 | 372.2 | 374.8 | 374.8 | 376.8 | 371.78 | 582,243 |
| November 26, 2025 | 373.2 | 372 | 372 | 374.4 | 364.8 | 1.51M |