384.10
+0.8(+0.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 383.7 | 384.1 | 384.1 | 386.1 | 382.5 | 73,636 |
| February 19, 2026 | 383.36 | 383.3 | 383.3 | 383.7 | 381.1 | 85,013 |
| February 18, 2026 | 383 | 383.5 | 383.5 | 386.2 | 381.7 | 120,618 |
| February 17, 2026 | 381.3 | 383 | 383 | 384 | 380.15 | 66,235 |
| February 16, 2026 | 382.1 | 379.6 | 379.6 | 383.1 | 379.19 | 100,886 |
| February 13, 2026 | 378.45 | 379.2 | 379.2 | 382.6 | 377.3 | 141,728 |
| February 12, 2026 | 379.75 | 381.5 | 381.5 | 381.9 | 374.7 | 2.05M |
| February 11, 2026 | 376.12 | 379.2 | 379.2 | 381.5 | 374.5 | 52,683 |
| February 10, 2026 | 375.2 | 375.5 | 375.5 | 377.04 | 372.8 | 31,791 |
| February 09, 2026 | 374 | 373.4 | 373.4 | 376.6 | 370 | 45,392 |
| February 06, 2026 | 374.2 | 374.7 | 374.7 | 377.5 | 374.1 | 26,290 |
| February 05, 2026 | 379.6 | 376 | 376 | 383.4 | 372.1 | 44,607 |
| February 04, 2026 | 375.6 | 379.2 | 379.2 | 383.5 | 375.6 | 63,534 |
| February 03, 2026 | 377.7 | 375.2 | 375.2 | 378.4 | 375.2 | 73,646 |
| February 02, 2026 | 375.8 | 379.5 | 379.5 | 379.5 | 375.8 | 80,938 |
| January 30, 2026 | 377.9 | 376.6 | 376.6 | 378.7 | 375.8 | 164,706 |
| January 29, 2026 | 378.9 | 377.2 | 377.2 | 379.67 | 376.2 | 49,208 |
| January 28, 2026 | 374.45 | 376.6 | 376.6 | 378.4 | 374.4 | 69,540 |
| January 27, 2026 | 375.43 | 374.1 | 374.1 | 376.4 | 372.4 | 30,449 |
| January 26, 2026 | 376 | 373.6 | 373.6 | 378.2 | 372.1 | 59,245 |
| January 23, 2026 | 373.3 | 372.1 | 372.1 | 374.1 | 371.4 | 24,048 |
| January 22, 2026 | 373 | 373 | 373 | 376.5 | 370.2 | 66,605 |
| January 21, 2026 | 371.8 | 370.6 | 370.6 | 373.4 | 370.6 | 21,777 |
| January 20, 2026 | 374.4 | 370.6 | 370.6 | 375 | 370.6 | 49,572 |
| January 19, 2026 | 374 | 376.9 | 376.9 | 376.9 | 372.5 | 104,052 |
| January 16, 2026 | 376 | 375.6 | 375.6 | 378.1 | 374.04 | 48,213 |
| January 15, 2026 | 385 | 374.2 | 374.2 | 385 | 370 | 82,084 |
| January 14, 2026 | 375.1 | 373.8 | 373.8 | 375.3 | 371.63 | 37,795 |
| January 13, 2026 | 375.9 | 374.3 | 374.3 | 376.4 | 373.45 | 26,050 |
| January 12, 2026 | 379.8 | 374.45 | 374.45 | 379.8 | 373.4 | 62,382 |
| January 09, 2026 | 376 | 377.3 | 377.3 | 378.9 | 375 | 51,989 |
| January 08, 2026 | 378 | 376.8 | 376.8 | 379.6 | 374.2 | 48,935 |
| January 07, 2026 | 368.95 | 377.7 | 377.7 | 377.7 | 368.9 | 66,388 |
| January 06, 2026 | 368.91 | 368.5 | 368.5 | 371 | 366.92 | 45,555 |
| January 05, 2026 | 366.2 | 368.55 | 368.55 | 368.7 | 363.7 | 143,229 |
| January 02, 2026 | 369.5 | 367.5 | 367.5 | 373 | 367 | 63,886 |
| December 31, 2025 | 372 | 368.4 | 368.4 | 372 | 366.9 | 14,080 |
| December 30, 2025 | 370.7 | 369.2 | 369.2 | 370.7 | 366.1 | 63,288 |
| December 29, 2025 | 366.8 | 366.5 | 366.5 | 370.1 | 363.09 | 52,876 |
| December 24, 2025 | 366.7 | 363.3 | 363.3 | 366.7 | 363.13 | 25,518 |
| December 23, 2025 | 364 | 366.8 | 366.8 | 366.8 | 362.4 | 79,125 |
| December 22, 2025 | 363.2 | 362.8 | 362.8 | 364 | 362.8 | 60,535 |
| December 19, 2025 | 361.2 | 363 | 363 | 364.4 | 357.7 | 50,206 |
| December 18, 2025 | 363 | 363.3 | 363.3 | 367.6 | 362.4 | 49,127 |
| December 17, 2025 | 360.3 | 361.9 | 361.9 | 363.8 | 360.1 | 20,416 |
| December 16, 2025 | 358.75 | 360.4 | 360.4 | 361.9 | 358 | 40,990 |
| December 15, 2025 | 360.8 | 359.8 | 359.8 | 361.3 | 357.98 | 35,248 |
| December 12, 2025 | 356.9 | 359.7 | 359.7 | 359.8 | 356.9 | 58,952 |
| December 11, 2025 | 358.7 | 357.35 | 357.35 | 358.8 | 356 | 53,631 |
| December 10, 2025 | 359.2 | 358.1 | 358.1 | 360.6 | 357.84 | 25,339 |
| December 09, 2025 | 364.9 | 360.1 | 360.1 | 364.9 | 358.2 | 27,765 |
| December 08, 2025 | 371.6 | 360.5 | 360.5 | 371.6 | 360.5 | 57,739 |
| December 05, 2025 | 367.62 | 367.3 | 367.3 | 368.1 | 364.37 | 31,117 |
| December 04, 2025 | 365.8 | 365.4 | 365.4 | 369.3 | 365 | 37,758 |
| December 03, 2025 | 368.6 | 368.6 | 368.6 | 368.6 | 365.2 | 47,112 |
| December 02, 2025 | 366 | 368.1 | 368.1 | 368.8 | 363.5 | 51,886 |
| December 01, 2025 | 366.9 | 364.9 | 364.9 | 372.6 | 363.9 | 26,034 |
| November 28, 2025 | 365.4 | 366.8 | 366.8 | 368.7 | 364.6 | 22,548 |
| November 27, 2025 | 364.8 | 366.2 | 366.2 | 370.5 | 363.1 | 34,519 |
| November 26, 2025 | 361 | 364.4 | 364.4 | 365.19 | 358.6 | 39,662 |