472.05
+6.2(+1.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 486 | 472.05 | 472.05 | 486 | 472.05 | 23 |
| February 19, 2026 | 465.85 | 465.85 | 465.85 | 465.85 | 465.85 | 0 |
| February 18, 2026 | 465.35 | 465.35 | 465.35 | 465.35 | 465.35 | 0 |
| February 17, 2026 | 440.2 | 456.4 | 456.4 | 456.4 | 440.2 | 247 |
| February 16, 2026 | 452.2 | 447.85 | 447.85 | 452.2 | 447.85 | 1,000 |
| February 13, 2026 | 450.25 | 450.25 | 450.25 | 450.25 | 450.25 | 0 |
| February 12, 2026 | 444.6 | 444.6 | 444.6 | 444.6 | 444.6 | 0 |
| February 11, 2026 | 463.8 | 458.65 | 458.65 | 469.6 | 458.65 | 20 |
| February 10, 2026 | 470.1 | 470.5 | 470.5 | 470.5 | 470 | 201 |
| February 09, 2026 | 477.7 | 469.35 | 469.35 | 477.7 | 465 | 338 |
| February 06, 2026 | 456.8 | 460.3 | 460.3 | 460.3 | 456.8 | 2,000 |
| February 05, 2026 | 523.25 | 505.88 | 505.88 | 523.25 | 505.88 | 2 |
| February 04, 2026 | 531.25 | 531.25 | 531.25 | 531.25 | 531.25 | 0 |
| February 03, 2026 | 531.5 | 531.13 | 531.13 | 531.5 | 531.13 | 600 |
| February 02, 2026 | 546 | 548.13 | 548.13 | 548.13 | 546 | 2 |
| January 30, 2026 | 536.88 | 536.88 | 536.88 | 536.88 | 536.88 | 0 |
| January 29, 2026 | 529.38 | 529.38 | 529.38 | 529.38 | 529.38 | 0 |
| January 28, 2026 | 543.75 | 538 | 538 | 546.5 | 538 | 55 |
| January 27, 2026 | 534.75 | 538.13 | 538.13 | 538.13 | 534.75 | 7 |
| January 26, 2026 | 536.5 | 535.75 | 535.75 | 536.5 | 535.75 | 8 |
| January 23, 2026 | 538 | 539.75 | 539.75 | 539.75 | 537 | 10 |
| January 22, 2026 | 532.88 | 532.88 | 532.88 | 532.88 | 532.88 | 0 |
| January 21, 2026 | 527.25 | 527.25 | 527.25 | 527.25 | 527.25 | 0 |
| January 20, 2026 | 532.75 | 532.75 | 532.75 | 532.75 | 532.75 | 0 |
| January 19, 2026 | 543.38 | 543.38 | 543.38 | 543.38 | 543.38 | 0 |
| January 16, 2026 | 542.75 | 547 | 547 | 547 | 542.75 | 7 |
| January 15, 2026 | 543 | 546.63 | 546.63 | 548.5 | 543 | 12 |
| January 14, 2026 | 549 | 541.75 | 541.75 | 552 | 541.75 | 13 |
| January 13, 2026 | 558.5 | 556.63 | 556.63 | 558.5 | 556.63 | 2 |
| January 12, 2026 | 556.25 | 563 | 563 | 565.75 | 556.25 | 6,183 |
| January 09, 2026 | 562.38 | 562.38 | 562.38 | 562.38 | 562.38 | 0 |
| January 08, 2026 | 545.5 | 557.25 | 557.25 | 557.25 | 545.5 | 154 |
| January 07, 2026 | 544.5 | 553.25 | 553.25 | 553.25 | 544.5 | 42 |
| January 06, 2026 | 541.25 | 541.25 | 541.25 | 541.25 | 541.25 | 0 |
| January 05, 2026 | 490.3 | 526 | 526 | 526 | 490.3 | 376 |
| January 02, 2026 | 563.25 | 513.13 | 513.13 | 563.25 | 513.13 | 376 |
| December 31, 2025 | 532 | 528.38 | 528.38 | 532 | 528.38 | 76 |
| December 30, 2025 | 522 | 526.88 | 526.88 | 526.88 | 522 | 4 |
| December 29, 2025 | 523.25 | 525.38 | 525.38 | 525.38 | 523.25 | 38 |
| December 24, 2025 | 526.5 | 526.5 | 526.5 | 526.5 | 526.5 | 0 |
| December 23, 2025 | 528.5 | 523.75 | 523.75 | 528.5 | 523.75 | 38 |
| December 22, 2025 | 517.75 | 517.75 | 517.75 | 517.75 | 517.75 | 0 |
| December 19, 2025 | 521.75 | 521.75 | 521.75 | 521.75 | 521.75 | 0 |
| December 18, 2025 | 512.75 | 522.38 | 522.38 | 522.38 | 511.5 | 6 |
| December 17, 2025 | 512.5 | 512.5 | 512.5 | 512.5 | 512.5 | 0 |
| December 16, 2025 | 510.75 | 507.88 | 507.88 | 510.75 | 507.88 | 61 |
| December 15, 2025 | 522.5 | 510.5 | 510.5 | 522.5 | 510.5 | 239,363 |
| December 12, 2025 | 529 | 518 | 518 | 529 | 518 | 34 |
| December 11, 2025 | 522.25 | 522.25 | 522.25 | 522.25 | 522.25 | 0 |
| December 10, 2025 | 527.75 | 532.13 | 532.13 | 533 | 527.75 | 3 |
| December 09, 2025 | 524.5 | 524.5 | 524.5 | 524.5 | 524.5 | 0 |
| December 08, 2025 | 524.38 | 524.38 | 524.38 | 524.38 | 524.38 | 0 |
| December 05, 2025 | 528.13 | 528.13 | 528.13 | 528.13 | 528.13 | 0 |
| December 04, 2025 | 525.5 | 522.5 | 522.5 | 525.5 | 525.5 | 14 |
| December 03, 2025 | 542 | 532.63 | 532.63 | 542 | 542 | 4 |
| December 01, 2025 | 539.5 | 544 | 544 | 539.75 | 539.5 | 65 |
| November 28, 2025 | 535.25 | 536.75 | 536.75 | 536.75 | 535.25 | 10 |
| November 27, 2025 | 531.9 | 531.9 | 531.9 | 531.9 | 531.9 | 0 |
| November 26, 2025 | 535 | 535 | 535 | 535 | 535 | 0 |
| November 25, 2025 | 532.25 | 535 | 535 | 532.25 | 532.25 | 0 |