522.00
+4(+0.77%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 516 | 522 | 522 | 525 | 515.92 | 185,795 |
| February 19, 2026 | 517.9 | 518 | 518 | 521 | 516.76 | 73,647 |
| February 18, 2026 | 520 | 519 | 519 | 521.5 | 517 | 123,714 |
| February 17, 2026 | 512.88 | 519 | 519 | 520 | 512.88 | 47,138 |
| February 16, 2026 | 516.35 | 516 | 516 | 520.74 | 514 | 118,199 |
| February 13, 2026 | 514.2 | 518 | 518 | 518 | 512.96 | 305,042 |
| February 12, 2026 | 514.41 | 514 | 514 | 519 | 512 | 343,431 |
| February 11, 2026 | 520 | 515 | 515 | 520 | 511.95 | 346,483 |
| February 10, 2026 | 514 | 516 | 516 | 519 | 513.69 | 339,133 |
| February 09, 2026 | 511.43 | 517 | 517 | 519 | 509 | 230,930 |
| February 06, 2026 | 509.98 | 513 | 513 | 520.55 | 509.98 | 111,047 |
| February 05, 2026 | 514.08 | 511 | 511 | 517 | 510.94 | 396,266 |
| February 04, 2026 | 518.52 | 520 | 520 | 520 | 513.48 | 213,197 |
| February 03, 2026 | 519 | 517 | 517 | 521 | 513.76 | 223,808 |
| February 02, 2026 | 515 | 521 | 521 | 521 | 513 | 302,204 |
| January 30, 2026 | 512.89 | 517 | 517 | 519 | 512.89 | 368,597 |
| January 29, 2026 | 518 | 516 | 516 | 522 | 514 | 309,279 |
| January 28, 2026 | 523 | 519 | 519 | 525 | 518.54 | 265,960 |
| January 27, 2026 | 520.88 | 522 | 522 | 523 | 518.41 | 367,438 |
| January 26, 2026 | 523 | 522 | 522 | 526 | 519 | 229,784 |
| January 23, 2026 | 520 | 524 | 524 | 525 | 517 | 254,606 |
| January 22, 2026 | 516 | 525 | 525 | 525 | 511 | 290,031 |
| January 21, 2026 | 510.53 | 517 | 517 | 517 | 508 | 171,923 |
| January 20, 2026 | 513.67 | 513 | 513 | 515 | 510 | 228,348 |
| January 19, 2026 | 517.05 | 518 | 518 | 523 | 513 | 354,787 |
| January 16, 2026 | 517.02 | 523 | 523 | 523 | 513.12 | 342,068 |
| January 15, 2026 | 509.4 | 521 | 521 | 521 | 509 | 275,813 |
| January 14, 2026 | 507.2 | 513 | 513 | 516 | 507.2 | 210,886 |
| January 13, 2026 | 515.85 | 515 | 515 | 517.96 | 512 | 176,690 |
| January 12, 2026 | 512.85 | 517 | 517 | 519 | 510.26 | 186,799 |
| January 09, 2026 | 507.5 | 515 | 515 | 517 | 502 | 396,989 |
| January 08, 2026 | 505.5 | 513 | 513 | 513 | 505.5 | 308,915 |
| January 07, 2026 | 502.72 | 509 | 509 | 510 | 502.72 | 337,023 |
| January 06, 2026 | 501 | 508 | 508 | 508.27 | 499.5 | 352,341 |
| January 05, 2026 | 500.4 | 503 | 503 | 504 | 495 | 130,884 |
| January 02, 2026 | 499.65 | 502 | 502 | 510 | 499.65 | 205,425 |
| December 31, 2025 | 497.2 | 504 | 504 | 504 | 497.2 | 142,789 |
| December 30, 2025 | 499.82 | 505 | 505 | 509 | 498.21 | 256,456 |
| December 29, 2025 | 498 | 503 | 503 | 510 | 497.65 | 133,284 |
| December 24, 2025 | 500.1 | 500 | 500 | 502.87 | 498.65 | 20,679 |
| December 23, 2025 | 498.98 | 501 | 501 | 504.11 | 498.98 | 89,787 |
| December 22, 2025 | 501.22 | 502 | 502 | 508 | 498.48 | 90,404 |
| December 19, 2025 | 504 | 503 | 503 | 504 | 500.6 | 104,052 |
| December 18, 2025 | 503.75 | 502 | 502 | 504 | 500 | 53,495 |
| December 17, 2025 | 501.18 | 504 | 504 | 506 | 499.5 | 174,223 |
| December 16, 2025 | 504 | 502 | 502 | 504 | 495.5 | 311,675 |
| December 15, 2025 | 501.49 | 500 | 500 | 505 | 499 | 377,326 |
| December 12, 2025 | 504 | 499 | 499 | 504 | 495.28 | 118,105 |
| December 11, 2025 | 492 | 497.5 | 497.5 | 499.85 | 492 | 398,191 |
| December 10, 2025 | 497.5 | 499 | 499 | 502 | 497.5 | 370,678 |
| December 09, 2025 | 497.5 | 499 | 499 | 502 | 497.5 | 517,657 |
| December 08, 2025 | 501.63 | 499 | 499 | 505 | 499 | 311,689 |
| December 05, 2025 | 501 | 503 | 503 | 506 | 501 | 488,916 |
| December 04, 2025 | 510 | 503 | 503 | 510 | 501.75 | 318,870 |
| December 03, 2025 | 503.3 | 504 | 504 | 510 | 502.38 | 240,632 |
| December 02, 2025 | 508.91 | 504 | 504 | 509.3 | 504 | 595,095 |
| December 01, 2025 | 510.79 | 510 | 510 | 510.79 | 504.12 | 249,058 |
| November 28, 2025 | 503 | 511 | 511 | 511 | 503 | 186,333 |
| November 27, 2025 | 501 | 505 | 505 | 508 | 500 | 135,074 |
| November 26, 2025 | 497 | 501 | 501 | 501 | 493.7 | 442,175 |