544.00
+9(+1.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 536 | 544 | 544 | 546 | 530.17 | 1.11M |
| February 19, 2026 | 539 | 535 | 535 | 540 | 532 | 794,035 |
| February 18, 2026 | 524 | 539 | 539 | 539 | 524 | 1.26M |
| February 17, 2026 | 523.34 | 526 | 526 | 529 | 518 | 928,058 |
| February 16, 2026 | 525 | 523 | 523 | 531 | 522 | 604,831 |
| February 13, 2026 | 522 | 524 | 524 | 530 | 519 | 815,247 |
| February 12, 2026 | 538 | 525 | 525 | 540 | 523.6 | 862,799 |
| February 11, 2026 | 528.31 | 531 | 531 | 540 | 525.88 | 1.62M |
| February 10, 2026 | 535 | 529 | 529 | 536.29 | 527 | 581,012 |
| February 09, 2026 | 529 | 533 | 533 | 534 | 519.3 | 1.74M |
| February 06, 2026 | 504 | 522 | 522 | 522.34 | 502 | 977,444 |
| February 05, 2026 | 519.7 | 513 | 513 | 526 | 507 | 1.44M |
| February 04, 2026 | 538.72 | 517 | 517 | 540 | 517 | 826,913 |
| February 03, 2026 | 546 | 534 | 534 | 552.1 | 533.05 | 958,640 |
| February 02, 2026 | 537 | 549 | 549 | 549 | 529 | 1.34M |
| January 30, 2026 | 543 | 546 | 546 | 553 | 541 | 545,564 |
| January 29, 2026 | 557 | 540 | 540 | 560 | 533.99 | 861,487 |
| January 28, 2026 | 553 | 554 | 554 | 560 | 553 | 1.02M |
| January 27, 2026 | 546 | 553 | 553 | 553 | 544 | 639,741 |
| January 26, 2026 | 547 | 543 | 543 | 547 | 535.34 | 830,593 |
| January 23, 2026 | 544.65 | 547 | 547 | 550 | 539 | 814,162 |
| January 22, 2026 | 543 | 543 | 543 | 550 | 541 | 598,774 |
| January 21, 2026 | 537 | 541 | 541 | 544 | 532.9 | 921,383 |
| January 20, 2026 | 535 | 541 | 541 | 542 | 526 | 983,195 |
| January 19, 2026 | 542 | 540 | 540 | 544.64 | 537 | 915,150 |
| January 16, 2026 | 549.85 | 550 | 550 | 553 | 546 | 608,368 |
| January 15, 2026 | 539 | 549 | 549 | 553 | 539 | 1.03M |
| January 14, 2026 | 547.88 | 537 | 537 | 549 | 536.39 | 746,614 |
| January 13, 2026 | 545 | 548 | 548 | 550.52 | 543.58 | 764,832 |
| January 12, 2026 | 543 | 543 | 543 | 545 | 535 | 481,045 |
| January 09, 2026 | 539 | 540 | 540 | 543.03 | 534 | 553,126 |
| January 08, 2026 | 543 | 535 | 535 | 546 | 534 | 785,128 |
| January 07, 2026 | 538 | 545 | 545 | 546 | 536.75 | 1.56M |
| January 06, 2026 | 533 | 536 | 536 | 538 | 530 | 850,961 |
| January 05, 2026 | 531 | 534 | 534 | 538 | 530 | 871,502 |
| January 02, 2026 | 530 | 524 | 524 | 533.2 | 523 | 1.06M |
| December 31, 2025 | 524 | 527 | 527 | 530 | 524 | 311,314 |
| December 30, 2025 | 528 | 528 | 528 | 530 | 522 | 223,659 |
| December 29, 2025 | 529 | 524 | 524 | 530 | 522.28 | 374,212 |
| December 24, 2025 | 525 | 525 | 525 | 529 | 523 | 139,318 |
| December 23, 2025 | 530 | 526 | 526 | 530 | 521 | 704,377 |
| December 22, 2025 | 525 | 524 | 524 | 529 | 522 | 2.11M |
| December 19, 2025 | 514 | 521 | 521 | 524 | 512 | 1.57M |
| December 18, 2025 | 508 | 513 | 513 | 514.29 | 507 | 1.09M |
| December 17, 2025 | 525 | 508 | 508 | 525 | 506 | 911,046 |
| December 16, 2025 | 515 | 514 | 514 | 520 | 512 | 1.76M |
| December 15, 2025 | 526 | 526 | 526 | 531 | 521 | 1.5M |
| December 12, 2025 | 538 | 524 | 524 | 540 | 524 | 1.35M |
| December 11, 2025 | 534 | 534 | 534 | 537 | 529 | 1.5M |
| December 10, 2025 | 539 | 538 | 538 | 540 | 532 | 1.45M |
| December 09, 2025 | 536 | 534 | 534 | 538 | 529 | 627,144 |
| December 08, 2025 | 526 | 534 | 534 | 536 | 526 | 880,536 |
| December 05, 2025 | 526 | 524 | 524 | 528.39 | 520 | 603,589 |
| December 04, 2025 | 521 | 520 | 520 | 526 | 519 | 511,635 |
| December 03, 2025 | 523 | 521 | 521 | 527 | 515 | 1.02M |
| December 02, 2025 | 525 | 521 | 521 | 530 | 521 | 738,699 |
| December 01, 2025 | 518 | 519 | 519 | 522 | 513 | 628,165 |
| November 28, 2025 | 527 | 523 | 523 | 527 | 514 | 532,796 |
| November 27, 2025 | 520 | 519 | 519 | 522 | 515 | 402,078 |
| November 26, 2025 | 514 | 521 | 521 | 522 | 512 | 1.33M |