315.00
+5.5(+1.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 306 | 315 | 315 | 317 | 306 | 570,661 |
| February 19, 2026 | 315 | 309.5 | 309.5 | 315 | 308.5 | 407,858 |
| February 18, 2026 | 315 | 312 | 312 | 315 | 308 | 900,275 |
| February 17, 2026 | 305 | 311.5 | 311.5 | 313.5 | 305 | 767,600 |
| February 16, 2026 | 301 | 311.5 | 311.5 | 318 | 301 | 628,895 |
| February 13, 2026 | 315 | 314.5 | 314.5 | 323.5 | 314.5 | 735,701 |
| February 12, 2026 | 340 | 319 | 319 | 340 | 319 | 1.09M |
| February 11, 2026 | 339 | 334 | 334 | 342.5 | 331 | 3M |
| February 10, 2026 | 345 | 340 | 340 | 349.5 | 337.5 | 1.82M |
| February 09, 2026 | 343 | 345 | 345 | 348.5 | 342 | 369,460 |
| February 06, 2026 | 340 | 342 | 342 | 344.98 | 336.5 | 733,863 |
| February 05, 2026 | 351 | 345 | 345 | 352.5 | 340.5 | 1.55M |
| February 04, 2026 | 345 | 351 | 351 | 354 | 341 | 937,361 |
| February 03, 2026 | 350 | 351 | 351 | 355 | 349.5 | 1.62M |
| February 02, 2026 | 355 | 351.5 | 351.5 | 355 | 345 | 408,238 |
| January 30, 2026 | 352.5 | 346 | 346 | 352.5 | 343 | 701,236 |
| January 29, 2026 | 339.98 | 345 | 345 | 347.5 | 335.69 | 118,988 |
| January 28, 2026 | 359.5 | 341 | 341 | 360 | 341 | 1.23M |
| January 27, 2026 | 336 | 347 | 347 | 354.5 | 336 | 1.22M |
| January 26, 2026 | 354 | 352 | 352 | 355 | 349 | 444,101 |
| January 23, 2026 | 337 | 354 | 354 | 356.5 | 337 | 1.2M |
| January 22, 2026 | 330.5 | 354 | 354 | 354 | 330.5 | 507,934 |
| January 21, 2026 | 339.5 | 342 | 342 | 346.5 | 332 | 653,296 |
| January 20, 2026 | 330.5 | 340 | 340 | 347 | 330.5 | 1.03M |
| January 19, 2026 | 346.5 | 346 | 346 | 360 | 342 | 447,936 |
| January 16, 2026 | 348 | 352.5 | 352.5 | 353.5 | 346.5 | 863,049 |
| January 15, 2026 | 333.25 | 348 | 348 | 350.5 | 333.25 | 952,313 |
| January 14, 2026 | 322.5 | 336 | 336 | 338.5 | 322.5 | 527,984 |
| January 13, 2026 | 343.75 | 336 | 336 | 346.5 | 335 | 440,564 |
| January 12, 2026 | 338 | 343 | 343 | 344.5 | 336.5 | 1.68M |
| January 09, 2026 | 331 | 339.5 | 339.5 | 343.5 | 331 | 557,810 |
| January 08, 2026 | 333.5 | 339.5 | 339.5 | 339.5 | 331 | 942,563 |
| January 07, 2026 | 341 | 339 | 334.9 | 341.5 | 336.5 | 219,243 |
| January 06, 2026 | 344.5 | 339 | 339 | 344.5 | 337 | 318,618 |
| January 05, 2026 | 344.5 | 341 | 341 | 344.5 | 334 | 597,468 |
| January 02, 2026 | 342.34 | 340 | 340 | 342.5 | 336.5 | 610,034 |
| December 31, 2025 | 335.5 | 339 | 339 | 343.5 | 335.5 | 641,802 |
| December 30, 2025 | 345 | 343 | 343 | 345 | 340 | 119,664 |
| December 29, 2025 | 336.5 | 339 | 339 | 342.15 | 335.5 | 580,818 |
| December 24, 2025 | 339.5 | 336.5 | 336.5 | 339.5 | 334.5 | 101,420 |
| December 23, 2025 | 340 | 336 | 336 | 341 | 332 | 943,497 |
| December 22, 2025 | 349.5 | 339 | 339 | 349.5 | 335 | 270,863 |
| December 19, 2025 | 335.5 | 339.5 | 339.5 | 345.5 | 335.5 | 1.14M |
| December 18, 2025 | 339.5 | 338.5 | 338.5 | 343 | 337.5 | 1.61M |
| December 17, 2025 | 338 | 341 | 341 | 344.5 | 338 | 1.62M |
| December 16, 2025 | 336 | 338 | 338 | 340.5 | 335.5 | 304,134 |
| December 15, 2025 | 330.5 | 335 | 335 | 340.5 | 330.5 | 647,715 |
| December 12, 2025 | 339 | 332 | 332 | 341 | 331 | 994,132 |
| December 11, 2025 | 346 | 337 | 337 | 346.5 | 335.5 | 1.48M |
| December 10, 2025 | 349.5 | 345 | 345 | 352.5 | 344.5 | 3.05M |
| December 09, 2025 | 350 | 352 | 352 | 354.5 | 348.5 | 1.85M |
| December 08, 2025 | 342 | 348 | 348 | 349.5 | 342 | 1.25M |
| December 05, 2025 | 347.5 | 343.5 | 343.5 | 351 | 343.5 | 836,921 |
| December 04, 2025 | 356.5 | 345 | 345 | 356.5 | 337 | 574,245 |
| December 03, 2025 | 334.5 | 340 | 340 | 343 | 334.5 | 751,851 |
| December 02, 2025 | 348.5 | 340 | 340 | 357.5 | 336.5 | 3.62M |
| December 01, 2025 | 368.5 | 355.5 | 355.5 | 368.5 | 353 | 3.4M |
| November 28, 2025 | 358 | 362 | 362 | 362 | 356 | 1.08M |
| November 27, 2025 | 358.5 | 355 | 355 | 358.5 | 350.5 | 592,595 |
| November 26, 2025 | 351 | 353 | 353 | 354 | 346 | 772,241 |