405.00
+5(+1.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 410 | 405 | 405 | 410 | 395 | 67,794 |
| February 19, 2026 | 405 | 400 | 400 | 410 | 392.5 | 165,923 |
| February 18, 2026 | 412.5 | 405 | 405 | 420 | 400 | 108,810 |
| February 17, 2026 | 420 | 412.5 | 412.5 | 425 | 410 | 78,680 |
| February 16, 2026 | 420 | 420 | 420 | 421.5 | 415.6 | 25,702 |
| February 13, 2026 | 424 | 420 | 420 | 428 | 415 | 59,166 |
| February 12, 2026 | 424 | 425 | 425 | 428 | 415 | 167,569 |
| February 11, 2026 | 430 | 424 | 424 | 435 | 327.5 | 120,397 |
| February 10, 2026 | 430 | 430 | 430 | 435 | 420 | 64,825 |
| February 09, 2026 | 427.5 | 427 | 427 | 435 | 421.1 | 59,323 |
| February 06, 2026 | 421 | 427.5 | 426 | 435 | 415 | 76,898 |
| February 05, 2026 | 427.5 | 418 | 418 | 430 | 415 | 48,684 |
| February 04, 2026 | 425 | 427.5 | 427.5 | 440 | 420 | 93,393 |
| February 03, 2026 | 415 | 425 | 425 | 430 | 410 | 99,525 |
| February 02, 2026 | 420 | 415 | 415 | 430 | 410 | 76,288 |
| January 30, 2026 | 420 | 420 | 420 | 430 | 410 | 94,969 |
| January 29, 2026 | 435 | 417.5 | 417.5 | 440 | 415 | 53,358 |
| January 28, 2026 | 392.5 | 437.5 | 437.5 | 440 | 390 | 263,820 |
| January 27, 2026 | 395 | 392.5 | 392.5 | 397 | 390 | 110,089 |
| January 26, 2026 | 398.5 | 398 | 398 | 410 | 392 | 152,764 |
| January 23, 2026 | 402.5 | 401 | 401 | 405 | 390 | 178,128 |
| January 22, 2026 | 395 | 402.5 | 402.5 | 410 | 385 | 443,388 |
| January 21, 2026 | 395 | 400 | 400 | 408.5 | 390 | 83,027 |
| January 20, 2026 | 405 | 395 | 395 | 410 | 380 | 81,882 |
| January 19, 2026 | 415 | 405 | 405 | 420 | 400 | 77,963 |
| January 16, 2026 | 420 | 420 | 420 | 425 | 410 | 68,656 |
| January 15, 2026 | 420 | 420 | 420 | 424 | 416.2 | 73,034 |
| January 14, 2026 | 420 | 420 | 420 | 422 | 417.6 | 33,185 |
| January 13, 2026 | 420 | 418 | 418 | 425 | 415 | 50,232 |
| January 12, 2026 | 425 | 420 | 420 | 430 | 415 | 64,898 |
| January 09, 2026 | 435 | 425 | 425 | 440 | 421.6 | 70,033 |
| January 08, 2026 | 427.5 | 430 | 430 | 435 | 415 | 160,048 |
| January 07, 2026 | 431.5 | 425 | 425 | 435 | 425 | 172,866 |
| January 06, 2026 | 437.5 | 430 | 430 | 445 | 425 | 63,921 |
| January 05, 2026 | 437.5 | 440 | 440 | 445 | 430 | 98,546 |
| January 02, 2026 | 417.5 | 443.4 | 443.4 | 445 | 415 | 161,730 |
| December 31, 2025 | 410 | 417.5 | 417.5 | 420.5 | 410 | 15,212 |
| December 30, 2025 | 410 | 410 | 410 | 413.2 | 405 | 27,407 |
| December 29, 2025 | 407.5 | 410 | 410 | 415 | 405 | 24,285 |
| December 24, 2025 | 407.5 | 407.5 | 407.5 | 410 | 405 | 8,485 |
| December 23, 2025 | 417.5 | 407.5 | 407.5 | 425 | 405 | 62,644 |
| December 22, 2025 | 417.5 | 417.5 | 417.5 | 430 | 415 | 123,790 |
| December 19, 2025 | 425 | 418.5 | 418.5 | 425 | 415 | 30,797 |
| December 18, 2025 | 410 | 425 | 425 | 430 | 410 | 116,678 |
| December 17, 2025 | 400 | 410 | 410 | 415 | 395 | 74,387 |
| December 16, 2025 | 395 | 400 | 400 | 404.44 | 395 | 37,094 |
| December 15, 2025 | 402.5 | 400 | 400 | 410 | 390 | 64,438 |
| December 12, 2025 | 372.5 | 400 | 400 | 410 | 370 | 190,881 |
| December 11, 2025 | 363.99 | 370 | 370 | 375 | 355 | 233,743 |
| December 10, 2025 | 362.5 | 357.5 | 357.5 | 365 | 355.55 | 93,666 |
| December 09, 2025 | 365 | 362.5 | 362.5 | 370 | 359.56 | 325,790 |
| December 08, 2025 | 355 | 365 | 365 | 370 | 355 | 27,919 |
| December 05, 2025 | 365 | 355 | 355 | 370 | 351.33 | 122,957 |
| December 04, 2025 | 367.5 | 368 | 368 | 370 | 360 | 25,003 |
| December 03, 2025 | 363.65 | 367.5 | 367.5 | 370 | 360.38 | 42,100 |
| December 02, 2025 | 365 | 363.5 | 363.5 | 365 | 360 | 44,448 |
| December 01, 2025 | 360 | 365 | 365 | 370 | 350 | 90,075 |
| November 28, 2025 | 359 | 365 | 365 | 365 | 350 | 54,840 |
| November 27, 2025 | 355 | 355 | 355 | 357 | 350 | 88,341 |
| November 26, 2025 | 362.5 | 360 | 360 | 365 | 356.67 | 205,819 |