565.00
-5(-0.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 570 | 565 | 565 | 580 | 562.22 | 16,646 |
| February 19, 2026 | 570 | 570 | 570 | 580 | 560 | 9,782 |
| February 18, 2026 | 570 | 570 | 570 | 580 | 560 | 14,119 |
| February 17, 2026 | 570 | 570 | 570 | 580 | 569.33 | 12,414 |
| February 16, 2026 | 570 | 570 | 570 | 575.7 | 566.3 | 9,301 |
| February 13, 2026 | 560 | 570 | 570 | 580 | 558.2 | 23,012 |
| February 12, 2026 | 560 | 560 | 560 | 568.7 | 550 | 37,554 |
| February 11, 2026 | 570 | 560 | 560 | 572 | 555.5 | 17,044 |
| February 10, 2026 | 565 | 570 | 570 | 574.8 | 560 | 23,700 |
| February 09, 2026 | 550 | 565 | 565 | 568.5 | 550 | 26,548 |
| February 06, 2026 | 542.4 | 550 | 556.4 | 560 | 536.5 | 20,017 |
| February 05, 2026 | 540 | 537 | 537 | 550 | 530 | 17,045 |
| February 04, 2026 | 535 | 550 | 550 | 550 | 530 | 46,434 |
| February 03, 2026 | 530 | 535 | 535 | 540 | 529.01 | 20,542 |
| February 02, 2026 | 535 | 530 | 530 | 550 | 520 | 15,120 |
| January 30, 2026 | 530 | 540 | 540 | 550 | 523.37 | 21,301 |
| January 29, 2026 | 550 | 530 | 530 | 558 | 520 | 80,861 |
| January 28, 2026 | 555 | 550 | 550 | 570 | 540 | 39,508 |
| January 27, 2026 | 555 | 555 | 555 | 565 | 540 | 24,940 |
| January 26, 2026 | 550 | 550 | 550 | 580 | 543.66 | 107,709 |
| January 23, 2026 | 530 | 550 | 550 | 570 | 530 | 124,425 |
| January 22, 2026 | 505 | 530 | 530 | 547 | 505 | 66,264 |
| January 21, 2026 | 495 | 505 | 505 | 518.5 | 490 | 112,155 |
| January 20, 2026 | 510 | 495 | 495 | 520 | 480 | 48,506 |
| January 19, 2026 | 524 | 510 | 510 | 530 | 491.26 | 109,868 |
| January 16, 2026 | 475 | 475 | 475 | 476.4 | 470 | 11,963 |
| January 15, 2026 | 475 | 473 | 473 | 480 | 471.8 | 12,054 |
| January 14, 2026 | 485 | 475 | 475 | 490 | 470 | 28,539 |
| January 13, 2026 | 485 | 480 | 480 | 490 | 479 | 16,255 |
| January 12, 2026 | 490 | 485 | 485 | 490 | 480 | 20,927 |
| January 09, 2026 | 475 | 485 | 485 | 490 | 473 | 46,932 |
| January 08, 2026 | 475 | 475 | 475 | 480 | 473.33 | 6,253 |
| January 07, 2026 | 475 | 475 | 475 | 478.9 | 471.76 | 10,829 |
| January 06, 2026 | 475 | 475 | 475 | 477.5 | 470.5 | 25,966 |
| January 05, 2026 | 480 | 475 | 475 | 483.75 | 465.2 | 49,518 |
| January 02, 2026 | 475 | 480 | 480 | 487.45 | 470 | 18,132 |
| December 31, 2025 | 475 | 475 | 475 | 478.75 | 471 | 14,397 |
| December 30, 2025 | 475 | 475 | 475 | 476.75 | 470 | 14,983 |
| December 29, 2025 | 480 | 475 | 475 | 484.7 | 470 | 16,166 |
| December 24, 2025 | 480 | 480 | 480 | 485 | 475.25 | 4,653 |
| December 23, 2025 | 480 | 480 | 480 | 485 | 471 | 20,911 |
| December 22, 2025 | 490 | 480 | 480 | 490 | 473 | 25,944 |
| December 19, 2025 | 490 | 490 | 490 | 490 | 480.4 | 4,761 |
| December 18, 2025 | 490 | 490 | 490 | 498.7 | 481 | 10,291 |
| December 17, 2025 | 495 | 490 | 490 | 495 | 483.33 | 18,280 |
| December 16, 2025 | 495 | 495 | 495 | 498.7 | 493.13 | 11,419 |
| December 15, 2025 | 495 | 495 | 495 | 497.5 | 492.8 | 6,919 |
| December 12, 2025 | 495 | 495 | 495 | 498.5 | 490 | 4,314 |
| December 11, 2025 | 505 | 495 | 495 | 505.75 | 491.1 | 19,969 |
| December 10, 2025 | 510 | 505 | 505 | 511.4 | 501 | 17,346 |
| December 09, 2025 | 515.99 | 510 | 510 | 515.99 | 506 | 16,351 |
| December 08, 2025 | 515 | 515 | 515 | 518.5 | 512.27 | 12,731 |
| December 05, 2025 | 515 | 515 | 515 | 518.49 | 512.27 | 3,276 |
| December 04, 2025 | 520.4 | 515 | 515 | 522.45 | 513.66 | 23,605 |
| December 03, 2025 | 535 | 522 | 522 | 535 | 521 | 45,665 |
| December 02, 2025 | 480 | 525 | 525 | 536.5 | 480 | 89,636 |
| December 01, 2025 | 480 | 480 | 480 | 488 | 479.6 | 14,083 |
| November 28, 2025 | 485 | 480 | 480 | 487.5 | 475.15 | 15,823 |
| November 27, 2025 | 480 | 485 | 485 | 488.5 | 480 | 14,151 |
| November 26, 2025 | 482.5 | 480 | 480 | 489.4 | 480 | 10,695 |