447.50
-3.2(-0.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 449.1 | 447.5 | 447.5 | 451.2 | 445.77 | 59,036 |
| February 19, 2026 | 446.5 | 450.7 | 450.7 | 451.2 | 446.15 | 123,647 |
| February 18, 2026 | 446.7 | 444.35 | 444.35 | 448.05 | 444.35 | 68,567 |
| February 17, 2026 | 448.7 | 449.1 | 449.1 | 454.4 | 447.87 | 102,574 |
| February 16, 2026 | 443.85 | 446 | 446 | 446 | 443.1 | 88,536 |
| February 13, 2026 | 446.75 | 444.05 | 444.05 | 448.2 | 444.05 | 388,101 |
| February 12, 2026 | 437.4 | 443.8 | 443.8 | 444.1 | 436.9 | 254,673 |
| February 11, 2026 | 436.6 | 438.05 | 438.05 | 439.7 | 435.15 | 95,087 |
| February 10, 2026 | 435.95 | 436 | 436 | 436.43 | 435 | 81,230 |
| February 09, 2026 | 439.8 | 436.05 | 436.05 | 442.45 | 435.61 | 43,702 |
| February 06, 2026 | 450.6 | 441.9 | 441.9 | 451.08 | 441.9 | 230,463 |
| February 05, 2026 | 442.5 | 449.48 | 449.48 | 452.5 | 441.55 | 323,111 |
| February 04, 2026 | 436.35 | 441.1 | 441.1 | 441.28 | 436.2 | 73,956 |
| February 03, 2026 | 432.8 | 436.75 | 436.75 | 437.05 | 432.8 | 48,370 |
| February 02, 2026 | 441 | 435.35 | 435.35 | 441.15 | 435.3 | 164,804 |
| January 30, 2026 | 435.55 | 436.05 | 436.05 | 436.9 | 433.3 | 263,624 |
| January 29, 2026 | 428.3 | 435.75 | 435.75 | 437.97 | 428.29 | 515,841 |
| January 28, 2026 | 428.62 | 431.35 | 431.35 | 431.35 | 428.62 | 33,525 |
| January 27, 2026 | 434.85 | 430.65 | 430.65 | 435.15 | 430.65 | 13,200 |
| January 26, 2026 | 439.15 | 434.85 | 434.85 | 439.3 | 434.55 | 41,905 |
| January 23, 2026 | 443.45 | 440.55 | 440.55 | 444.08 | 440.45 | 153,028 |
| January 22, 2026 | 446.85 | 443.2 | 443.2 | 447 | 443 | 294,606 |
| January 21, 2026 | 451.7 | 448.95 | 448.95 | 455.25 | 448.25 | 192,957 |
| January 20, 2026 | 448.65 | 448.2 | 448.2 | 450.68 | 447.82 | 304,542 |
| January 19, 2026 | 449.7 | 448.8 | 448.8 | 450.3 | 448.6 | 111,929 |
| January 16, 2026 | 443.65 | 444.57 | 444.57 | 446 | 442.78 | 903,391 |
| January 15, 2026 | 443.72 | 442.85 | 442.85 | 444.4 | 442.36 | 421,878 |
| January 14, 2026 | 442.55 | 444.75 | 444.75 | 445.42 | 442.22 | 22,374 |
| January 13, 2026 | 440.36 | 442.35 | 442.35 | 442.35 | 437.97 | 135,055 |
| January 12, 2026 | 443.85 | 440.25 | 440.25 | 444.4 | 440.25 | 117,310 |
| January 09, 2026 | 444.4 | 443.15 | 443.15 | 445.15 | 442.7 | 104,056 |
| January 08, 2026 | 444.65 | 444.5 | 444.5 | 445.25 | 443.6 | 1.03M |
| January 07, 2026 | 441.3 | 440.95 | 440.95 | 441.43 | 440.1 | 84,714 |
| January 06, 2026 | 441 | 442.1 | 442.1 | 442.95 | 440.6 | 33,560 |
| January 05, 2026 | 448 | 441.85 | 441.85 | 448.05 | 441.85 | 54,184 |
| January 02, 2026 | 445.65 | 446.65 | 446.65 | 447.3 | 444.76 | 82,815 |
| December 31, 2025 | 444.95 | 445 | 445 | 446.6 | 444.95 | 39,074 |
| December 30, 2025 | 442.44 | 442.95 | 442.95 | 444.55 | 441.62 | 103,522 |
| December 29, 2025 | 441.62 | 442.65 | 442.65 | 442.95 | 441.05 | 14,460 |
| December 24, 2025 | 441.75 | 441.3 | 441.3 | 441.94 | 440.98 | 28,693 |
| December 23, 2025 | 444.1 | 443.1 | 443.1 | 445.05 | 443 | 115,435 |
| December 22, 2025 | 447.8 | 445.33 | 445.33 | 447.9 | 444.91 | 74,850 |
| December 19, 2025 | 453.15 | 450.35 | 450.35 | 453.95 | 450.35 | 35,719 |
| December 18, 2025 | 456.7 | 451.2 | 451.2 | 457.1 | 450.3 | 234,375 |
| December 17, 2025 | 453.9 | 454.75 | 454.75 | 455.22 | 451.85 | 23,939 |
| December 16, 2025 | 452.75 | 451.9 | 451.9 | 452.75 | 448.71 | 44,001 |
| December 15, 2025 | 449.8 | 450.35 | 450.35 | 450.6 | 447.3 | 93,157 |
| December 12, 2025 | 445 | 451.9 | 451.9 | 452.15 | 444.9 | 132,052 |
| December 11, 2025 | 449.85 | 446.3 | 446.3 | 450.51 | 445.5 | 399,635 |
| December 10, 2025 | 450.5 | 450.18 | 450.18 | 451.74 | 450 | 61,811 |
| December 09, 2025 | 449.28 | 449.55 | 449.55 | 450.81 | 449.02 | 74,073 |
| December 08, 2025 | 447.99 | 450.4 | 450.4 | 450.78 | 447.96 | 89,223 |
| December 05, 2025 | 447.45 | 448.6 | 448.6 | 448.62 | 445.84 | 159,982 |
| December 04, 2025 | 449 | 449.15 | 449.15 | 449.27 | 447.3 | 472,334 |
| December 03, 2025 | 452.95 | 449.25 | 449.25 | 453 | 449.25 | 88,127 |
| December 02, 2025 | 456.4 | 456.6 | 456.6 | 456.75 | 453.75 | 96,918 |
| December 01, 2025 | 456 | 454.25 | 454.25 | 456 | 453.16 | 142,853 |
| November 28, 2025 | 454.5 | 452.8 | 452.8 | 455 | 452.3 | 465,830 |
| November 27, 2025 | 454.64 | 453.95 | 453.95 | 455.55 | 453.95 | 205,332 |
| November 26, 2025 | 457.75 | 453.6 | 453.6 | 458.75 | 453.6 | 119,626 |