357.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 357 | 357.5 | 357.5 | 359.5 | 355 | 996,118 |
| February 19, 2026 | 358 | 357.5 | 357.5 | 359 | 355.5 | 1.37M |
| February 18, 2026 | 355.5 | 358 | 358 | 358.18 | 354.91 | 1.94M |
| February 17, 2026 | 350.5 | 357 | 357 | 357 | 349 | 1.37M |
| February 16, 2026 | 352 | 351 | 351 | 352.09 | 349.18 | 555,781 |
| February 13, 2026 | 349 | 353.5 | 353.5 | 354 | 348.75 | 3.72M |
| February 12, 2026 | 353.5 | 351 | 351 | 355.5 | 349.5 | 867,015 |
| February 11, 2026 | 356 | 353.5 | 353.5 | 356.5 | 350.5 | 1.92M |
| February 10, 2026 | 355.5 | 355.5 | 355.5 | 357 | 353.5 | 1.11M |
| February 09, 2026 | 356.5 | 354 | 354 | 359 | 353 | 1.18M |
| February 06, 2026 | 357 | 355.5 | 355.5 | 359 | 354.68 | 788,111 |
| February 05, 2026 | 359.5 | 360 | 360 | 364.5 | 358.5 | 919,687 |
| February 04, 2026 | 365 | 363 | 363 | 366.05 | 358.31 | 1.62M |
| February 03, 2026 | 364.5 | 364 | 364 | 369 | 364 | 769,529 |
| February 02, 2026 | 360 | 367 | 367 | 367.15 | 360 | 1.14M |
| January 30, 2026 | 359.5 | 363.5 | 363.5 | 364.5 | 358.5 | 702,241 |
| January 29, 2026 | 365 | 361 | 361 | 365 | 359.5 | 1.09M |
| January 28, 2026 | 369 | 365 | 365 | 370 | 365 | 1.5M |
| January 27, 2026 | 375 | 371.5 | 371.5 | 375 | 370.25 | 594,252 |
| January 26, 2026 | 375 | 373 | 373 | 375 | 370 | 511,085 |
| January 23, 2026 | 378 | 376 | 376 | 381.1 | 376 | 1.15M |
| January 22, 2026 | 377.5 | 381 | 381 | 381.5 | 377.36 | 898,891 |
| January 21, 2026 | 371.5 | 377 | 377 | 377 | 371 | 810,789 |
| January 20, 2026 | 371 | 372 | 372 | 372 | 366.5 | 1.03M |
| January 19, 2026 | 373.5 | 373 | 373 | 374.5 | 371 | 739,499 |
| January 16, 2026 | 378 | 377 | 377 | 379 | 375.5 | 671,117 |
| January 15, 2026 | 381 | 377.5 | 377.5 | 382 | 376.1 | 433,744 |
| January 14, 2026 | 378.5 | 380 | 380 | 383 | 377.5 | 575,505 |
| January 13, 2026 | 380.5 | 380.5 | 380.5 | 382.5 | 377.6 | 838,896 |
| January 12, 2026 | 384.5 | 380.5 | 380.5 | 386 | 379 | 1.28M |
| January 09, 2026 | 388 | 386 | 386 | 389.12 | 385 | 933,750 |
| January 08, 2026 | 386 | 388.5 | 388.5 | 390.5 | 384.98 | 1.33M |
| January 07, 2026 | 380 | 386.5 | 386.5 | 387 | 379.5 | 2.44M |
| January 06, 2026 | 370 | 378 | 378 | 379.5 | 370 | 865,724 |
| January 05, 2026 | 376 | 370.5 | 370.5 | 379 | 369 | 1.29M |
| January 02, 2026 | 375.5 | 373 | 373 | 379 | 373 | 291,568 |
| December 31, 2025 | 374.5 | 375.5 | 375.5 | 377.5 | 374.5 | 206,601 |
| December 30, 2025 | 376.5 | 377 | 377 | 379 | 375 | 936,060 |
| December 29, 2025 | 375.5 | 377 | 377 | 379 | 375.5 | 518,674 |
| December 24, 2025 | 378 | 376 | 376 | 378 | 376 | 138,789 |
| December 23, 2025 | 377 | 378 | 378 | 379.5 | 375.5 | 1.24M |
| December 22, 2025 | 373 | 378 | 378 | 378.5 | 373 | 859,107 |
| December 19, 2025 | 375.5 | 375 | 375 | 378.5 | 373.42 | 3.69M |
| December 18, 2025 | 375 | 374.5 | 374.5 | 375.5 | 371.5 | 813,454 |
| December 17, 2025 | 376 | 376 | 376 | 379 | 375.5 | 670,679 |
| December 16, 2025 | 375.5 | 371.5 | 371.5 | 378.4 | 371.5 | 683,537 |
| December 15, 2025 | 376 | 378.5 | 378.5 | 380 | 375 | 625,590 |
| December 12, 2025 | 375.5 | 376.5 | 376.5 | 377.5 | 375.5 | 618,230 |
| December 11, 2025 | 373.5 | 376.5 | 376.5 | 378 | 372.5 | 525,287 |
| December 10, 2025 | 378.5 | 374.5 | 374.5 | 379.5 | 374.5 | 755,358 |
| December 09, 2025 | 381.5 | 379 | 379 | 383 | 379 | 841,646 |
| December 08, 2025 | 382 | 380.5 | 380.5 | 385 | 380.5 | 701,174 |
| December 05, 2025 | 381.5 | 383 | 383 | 384.5 | 381 | 629,676 |
| December 04, 2025 | 382.5 | 380.5 | 380.5 | 383.5 | 379.5 | 641,681 |
| December 03, 2025 | 387 | 383 | 383 | 389.35 | 381 | 835,776 |
| December 02, 2025 | 389 | 387.5 | 387.5 | 390 | 386 | 684,688 |
| December 01, 2025 | 392 | 390.5 | 390.5 | 393.84 | 389.5 | 759,312 |
| November 28, 2025 | 393 | 393.5 | 393.5 | 396 | 392.36 | 549,471 |
| November 27, 2025 | 393 | 393.5 | 393.5 | 396 | 393 | 521,016 |
| November 26, 2025 | 393.5 | 397 | 397 | 397 | 393.5 | 834,428 |