603.90
+7.6(+1.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 598.5 | 603.9 | 603.9 | 604.6 | 595.8 | 106,745 |
| February 19, 2026 | 598.2 | 596.3 | 596.3 | 598.3 | 593.8 | 65,325 |
| February 18, 2026 | 592.4 | 597.5 | 597.5 | 597.7 | 592.3 | 124,960 |
| February 17, 2026 | 591.1 | 590.9 | 590.9 | 592.3 | 586.9 | 68,481 |
| February 16, 2026 | 592.1 | 589.35 | 589.35 | 592.9 | 589.35 | 85,088 |
| February 13, 2026 | 588 | 587.85 | 587.85 | 588.5 | 581.6 | 172,790 |
| February 12, 2026 | 595.1 | 587.1 | 587.1 | 597.4 | 587.1 | 133,959 |
| February 11, 2026 | 587.4 | 590.2 | 590.2 | 591.6 | 585.9 | 45,548 |
| February 10, 2026 | 583.2 | 584.6 | 584.6 | 585.3 | 582.3 | 35,605 |
| February 09, 2026 | 580.9 | 583.1 | 583.1 | 583.5 | 577.5 | 49,043 |
| February 06, 2026 | 568 | 577.55 | 577.55 | 577.7 | 568 | 19,932 |
| February 05, 2026 | 571.1 | 571.75 | 571.75 | 573.5 | 567.2 | 140,058 |
| February 04, 2026 | 576.6 | 570.4 | 570.4 | 576.9 | 569.9 | 27,827 |
| February 03, 2026 | 575.5 | 574.45 | 574.45 | 577.9 | 573.8 | 15,827 |
| February 02, 2026 | 558.8 | 570.2 | 570.2 | 570.5 | 557.8 | 30,122 |
| January 30, 2026 | 570.5 | 570.9 | 570.9 | 574.7 | 570.3 | 17,636 |
| January 29, 2026 | 578.6 | 572.65 | 572.65 | 580.5 | 570.5 | 40,256 |
| January 28, 2026 | 581.6 | 577.8 | 577.8 | 581.6 | 576.6 | 47,911 |
| January 27, 2026 | 573.5 | 574.6 | 574.6 | 574.8 | 572.9 | 21,244 |
| January 26, 2026 | 567.4 | 568.6 | 568.6 | 569.6 | 566 | 30,515 |
| January 23, 2026 | 572.3 | 569.2 | 569.2 | 572.3 | 567.9 | 38,440 |
| January 22, 2026 | 569.9 | 574.4 | 574.4 | 575.1 | 569.7 | 67,786 |
| January 21, 2026 | 565.9 | 571.25 | 571.25 | 572 | 565.6 | 91,962 |
| January 20, 2026 | 564 | 564.5 | 564.5 | 564.5 | 559 | 68,979 |
| January 19, 2026 | 569.5 | 568.85 | 568.85 | 570.1 | 568.13 | 10,013 |
| January 16, 2026 | 571.1 | 567.6 | 567.6 | 571.6 | 567.4 | 45,271 |
| January 15, 2026 | 566.9 | 573.55 | 573.55 | 573.55 | 566.6 | 71,172 |
| January 14, 2026 | 565.6 | 564.7 | 564.7 | 565.9 | 562.2 | 47,318 |
| January 13, 2026 | 561.4 | 564.8 | 564.8 | 565.1 | 560.8 | 47,691 |
| January 12, 2026 | 559.9 | 563.6 | 563.6 | 564.3 | 558.7 | 48,668 |
| January 09, 2026 | 555.4 | 559.45 | 559.45 | 559.5 | 555.4 | 31,557 |
| January 08, 2026 | 554.96 | 555.3 | 555.3 | 556.9 | 554.9 | 3,366 |
| January 07, 2026 | 557.2 | 556.9 | 556.9 | 557.6 | 555.4 | 55,980 |
| January 06, 2026 | 554.8 | 558.8 | 558.8 | 559.5 | 553.7 | 62,173 |
| January 05, 2026 | 554.5 | 553.05 | 553.05 | 556.6 | 551.2 | 30,593 |
| January 02, 2026 | 544.9 | 545.7 | 545.7 | 548 | 544.7 | 56,496 |
| December 31, 2025 | 535.9 | 536.5 | 536.5 | 536.79 | 535.8 | 505 |
| December 30, 2025 | 532.8 | 536.5 | 536.5 | 536.5 | 532.8 | 323 |
| December 29, 2025 | 534.8 | 531.4 | 531.4 | 534.8 | 531.01 | 2,921 |
| December 24, 2025 | 529.7 | 530.15 | 530.15 | 530.15 | 528.8 | 909 |
| December 23, 2025 | 527.2 | 528.4 | 528.4 | 528.4 | 526.3 | 10,374 |
| December 22, 2025 | 529.2 | 528.5 | 528.5 | 529.4 | 527.8 | 3,392 |
| December 19, 2025 | 525.2 | 529.5 | 529.5 | 530.1 | 525.1 | 18,540 |
| December 18, 2025 | 520.8 | 524.8 | 524.8 | 525.3 | 520.7 | 14,491 |
| December 17, 2025 | 524.9 | 518.9 | 518.9 | 526 | 518.7 | 30,133 |
| December 16, 2025 | 520.5 | 518 | 518 | 520.6 | 518 | 17,088 |
| December 15, 2025 | 527.5 | 527.85 | 527.85 | 529.04 | 524.8 | 85,918 |
| December 12, 2025 | 532.7 | 527.1 | 527.1 | 533.7 | 526.1 | 69,575 |
| December 11, 2025 | 527.8 | 529.25 | 529.25 | 529.5 | 527.3 | 14,346 |
| December 10, 2025 | 532.2 | 532.25 | 532.25 | 532.6 | 531.7 | 6,399 |
| December 09, 2025 | 534.7 | 531.3 | 531.3 | 534.7 | 529 | 3,369 |
| December 08, 2025 | 533.3 | 531.7 | 531.7 | 534.2 | 530.92 | 10,967 |
| December 05, 2025 | 533.3 | 533.55 | 533.55 | 535.6 | 532.4 | 15,124 |
| December 04, 2025 | 528.5 | 527.75 | 527.75 | 528.6 | 526.4 | 11,237 |
| December 03, 2025 | 530.6 | 526.8 | 526.8 | 530.8 | 526.8 | 7,142 |
| December 02, 2025 | 532.4 | 531.85 | 531.85 | 534.2 | 531.85 | 4,377 |
| December 01, 2025 | 529.8 | 531.6 | 531.6 | 532.2 | 528.7 | 14,424 |
| November 28, 2025 | 530.2 | 531.6 | 531.6 | 531.8 | 529.4 | 39,686 |
| November 27, 2025 | 530.8 | 529.45 | 529.45 | 531.5 | 529.45 | 3,095 |
| November 26, 2025 | 531.5 | 531.25 | 531.25 | 532.9 | 529.6 | 36,768 |