420.50
+4(+0.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 422 | 420.5 | 420.5 | 424 | 416.5 | 281,336 |
| February 19, 2026 | 408.5 | 416.5 | 416.5 | 420 | 408.5 | 519,914 |
| February 18, 2026 | 416 | 416.5 | 416.5 | 421.5 | 415 | 372,637 |
| February 17, 2026 | 413 | 416 | 416 | 420 | 410 | 208,956 |
| February 16, 2026 | 413.5 | 413 | 413 | 420 | 411.5 | 137,142 |
| February 13, 2026 | 419 | 413 | 413 | 419 | 409 | 235,999 |
| February 12, 2026 | 418.5 | 413.5 | 413.5 | 418.5 | 405.5 | 414,792 |
| February 11, 2026 | 419 | 418.5 | 418.5 | 419 | 411.18 | 100,652 |
| February 10, 2026 | 411 | 414 | 414 | 416 | 410 | 183,208 |
| February 09, 2026 | 415.5 | 411 | 411 | 417.5 | 406 | 282,835 |
| February 06, 2026 | 419 | 413.5 | 413.5 | 422 | 412.29 | 210,564 |
| February 05, 2026 | 429.5 | 422.5 | 422.5 | 429.5 | 416.5 | 258,608 |
| February 04, 2026 | 423.5 | 419.5 | 419.5 | 426.5 | 419.5 | 181,061 |
| February 03, 2026 | 424 | 420.5 | 420.5 | 426 | 419.5 | 1.54M |
| February 02, 2026 | 427.5 | 420.5 | 420.5 | 427.5 | 418.5 | 1.55M |
| January 30, 2026 | 426 | 419.5 | 419.5 | 430.5 | 419.5 | 332,761 |
| January 29, 2026 | 426 | 421.5 | 421.5 | 426 | 417.86 | 884,874 |
| January 28, 2026 | 423 | 422 | 422 | 423 | 412.25 | 311,262 |
| January 27, 2026 | 416.65 | 413 | 413 | 417 | 409 | 205,391 |
| January 26, 2026 | 420 | 414 | 414 | 426.5 | 414 | 278,886 |
| January 23, 2026 | 432 | 423 | 423 | 432 | 420.5 | 250,309 |
| January 22, 2026 | 421 | 425.5 | 425.5 | 431.5 | 421 | 736,850 |
| January 21, 2026 | 422.5 | 418.5 | 418.5 | 422.5 | 413.5 | 379,623 |
| January 20, 2026 | 414 | 412.5 | 412.5 | 417 | 411 | 398,882 |
| January 19, 2026 | 413.5 | 418.5 | 418.5 | 418.5 | 409 | 1.27M |
| January 16, 2026 | 413 | 420.95 | 420.95 | 422.5 | 413 | 224,411 |
| January 15, 2026 | 418 | 419.5 | 419.5 | 422.5 | 406.5 | 251,906 |
| January 14, 2026 | 408.5 | 410 | 410 | 415.5 | 403.5 | 455,720 |
| January 13, 2026 | 409.5 | 403 | 403 | 413.76 | 403 | 424,237 |
| January 12, 2026 | 414.5 | 410 | 410 | 415 | 408.5 | 300,736 |
| January 09, 2026 | 419 | 415.5 | 415.5 | 422 | 410.5 | 869,474 |
| January 08, 2026 | 398 | 419 | 419 | 420.5 | 395.5 | 566,627 |
| January 07, 2026 | 399 | 406.5 | 397.1 | 410.5 | 398 | 441,346 |
| January 06, 2026 | 401 | 399 | 389.78 | 402.5 | 393.5 | 2.36M |
| January 05, 2026 | 401 | 398 | 388.8 | 401 | 391.5 | 358,164 |
| January 02, 2026 | 396 | 394 | 384.89 | 398.2 | 393 | 8.1M |
| December 31, 2025 | 399.5 | 399 | 389.78 | 399.5 | 393 | 118,116 |
| December 30, 2025 | 395.5 | 399 | 389.78 | 400.66 | 393.5 | 223,302 |
| December 29, 2025 | 390 | 394 | 384.89 | 398 | 390 | 286,323 |
| December 24, 2025 | 388 | 392 | 392 | 392.5 | 388 | 99,637 |
| December 23, 2025 | 389.5 | 388.5 | 388.5 | 394 | 388.5 | 198,349 |
| December 22, 2025 | 383 | 390 | 390 | 390 | 383 | 187,775 |
| December 19, 2025 | 383.5 | 388.5 | 388.5 | 390.5 | 383.5 | 726,753 |
| December 18, 2025 | 388 | 387 | 387 | 392 | 386.5 | 268,134 |
| December 17, 2025 | 386 | 388 | 388 | 389 | 386 | 151,557 |
| December 16, 2025 | 380.5 | 383.5 | 383.5 | 384.5 | 380.5 | 3.31M |
| December 15, 2025 | 381 | 382 | 382 | 384 | 380.53 | 140,745 |
| December 12, 2025 | 373.5 | 379.5 | 379.5 | 384.5 | 373.5 | 289,548 |
| December 11, 2025 | 374.5 | 377 | 377 | 380 | 374.5 | 170,524 |
| December 10, 2025 | 375 | 375 | 375 | 377 | 371.5 | 550,003 |
| December 09, 2025 | 378.5 | 376.5 | 376.5 | 382.5 | 376.5 | 813,341 |
| December 08, 2025 | 375 | 379 | 379 | 384.07 | 375 | 742,298 |
| December 05, 2025 | 380.5 | 381.5 | 381.5 | 384 | 376.5 | 709,517 |
| December 04, 2025 | 380.5 | 381.5 | 381.5 | 384.5 | 379.5 | 152,493 |
| December 03, 2025 | 382 | 380.5 | 380.5 | 384 | 379.36 | 125,959 |
| December 02, 2025 | 386 | 382 | 382 | 386.5 | 373.5 | 233,330 |
| December 01, 2025 | 380.5 | 378.5 | 378.5 | 382.5 | 373.5 | 400,489 |
| November 28, 2025 | 378 | 381.5 | 381.5 | 386.5 | 378 | 275,475 |
| November 27, 2025 | 380.5 | 386 | 386 | 389 | 378.5 | 246,507 |
| November 26, 2025 | 360.5 | 380.5 | 380.5 | 381 | 360.5 | 765,076 |