481.00
+7.7(+1.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 473.3 | 481 | 481 | 483.7 | 472.3 | 3.98M |
| February 19, 2026 | 476 | 473.3 | 473.3 | 477.8 | 469.7 | 4.02M |
| February 18, 2026 | 463.1 | 471.5 | 471.5 | 472 | 457.5 | 3.19M |
| February 17, 2026 | 459.5 | 463.1 | 463.1 | 464.6 | 455.1 | 3.72M |
| February 16, 2026 | 465.1 | 457.3 | 457.3 | 472.2 | 454.9 | 3.96M |
| February 13, 2026 | 458.1 | 459.1 | 459.1 | 465.9 | 456.2 | 3.71M |
| February 12, 2026 | 470.7 | 457.1 | 457.1 | 474.9 | 454.54 | 5.37M |
| February 11, 2026 | 479.9 | 470 | 470 | 479.9 | 468.6 | 7.01M |
| February 10, 2026 | 475.3 | 478.7 | 478.7 | 478.7 | 469.98 | 6.37M |
| February 09, 2026 | 485 | 474.4 | 474.4 | 490.9 | 470 | 5.89M |
| February 06, 2026 | 480 | 485.8 | 485.8 | 489.5 | 473.3 | 6.13M |
| February 05, 2026 | 498.8 | 484.8 | 484.8 | 512.6 | 481.4 | 10.26M |
| February 04, 2026 | 507.2 | 497.9 | 497.9 | 510.68 | 492.1 | 6.94M |
| February 03, 2026 | 529 | 506.2 | 506.2 | 531.47 | 498.4 | 9.46M |
| February 02, 2026 | 538.4 | 531.8 | 531.8 | 540.36 | 531 | 4.78M |
| January 30, 2026 | 539.4 | 538 | 538 | 543.6 | 535.79 | 3.91M |
| January 29, 2026 | 555 | 535.2 | 535.2 | 556.56 | 533.79 | 2.33M |
| January 28, 2026 | 549.6 | 556.8 | 556.8 | 558.2 | 549.2 | 5.79M |
| January 27, 2026 | 552.6 | 548.8 | 548.8 | 557.6 | 548.4 | 5.41M |
| January 26, 2026 | 567 | 549 | 549 | 568.4 | 548.8 | 3.98M |
| January 23, 2026 | 568 | 568.4 | 568.4 | 568.6 | 555.6 | 1.94M |
| January 22, 2026 | 564.8 | 567.6 | 567.6 | 573.6 | 561.6 | 3.53M |
| January 21, 2026 | 557.4 | 561 | 561 | 565.4 | 554.04 | 4.73M |
| January 20, 2026 | 566.8 | 558.4 | 558.4 | 568 | 558.4 | 4.25M |
| January 19, 2026 | 579.8 | 569.4 | 569.4 | 582.4 | 569.2 | 2.02M |
| January 16, 2026 | 578.4 | 583 | 583 | 585.2 | 577.2 | 4.34M |
| January 15, 2026 | 576 | 580.4 | 580.4 | 583.8 | 573.8 | 3.34M |
| January 14, 2026 | 574.4 | 574.2 | 574.2 | 580.39 | 571 | 3.04M |
| January 13, 2026 | 580 | 573.4 | 573.4 | 583.8 | 573.4 | 5.34M |
| January 12, 2026 | 597 | 581.8 | 581.8 | 597 | 581.8 | 5.95M |
| January 09, 2026 | 573.6 | 593.6 | 593.6 | 593.6 | 573.6 | 3.41M |
| January 08, 2026 | 569.8 | 571.8 | 571.8 | 574.2 | 568.6 | 5.89M |
| January 07, 2026 | 574.2 | 568.6 | 568.6 | 575.6 | 562 | 7.19M |
| January 06, 2026 | 572 | 573 | 573 | 582.6 | 566 | 8.2M |
| January 05, 2026 | 578 | 584.8 | 584.8 | 585 | 571.8 | 3.08M |
| January 02, 2026 | 581.8 | 575.4 | 575.4 | 585.54 | 572.6 | 1.78M |
| December 31, 2025 | 589.6 | 586.4 | 582.6 | 589.6 | 583.21 | 551,979 |
| December 30, 2025 | 586 | 587.2 | 583.39 | 588 | 584 | 1.31M |
| December 29, 2025 | 585.4 | 584.8 | 581.01 | 593.8 | 583.2 | 1.37M |
| December 24, 2025 | 590 | 586.6 | 586.6 | 590 | 585.2 | 666,244 |
| December 23, 2025 | 595.8 | 590.6 | 590.6 | 595.8 | 590.6 | 1.11M |
| December 22, 2025 | 599.8 | 596 | 596 | 601.4 | 593 | 3.17M |
| December 19, 2025 | 606.4 | 601 | 601 | 609.18 | 594.2 | 5.61M |
| December 18, 2025 | 616 | 610 | 610 | 616 | 605.6 | 3.5M |
| December 17, 2025 | 611.6 | 613.2 | 613.2 | 613.8 | 609.2 | 3.41M |
| December 16, 2025 | 619.6 | 609.4 | 609.4 | 622.92 | 608 | 6.88M |
| December 15, 2025 | 603.4 | 621 | 621 | 623.4 | 603.4 | 6.02M |
| December 12, 2025 | 594.6 | 602 | 602 | 603.2 | 594 | 4.21M |
| December 11, 2025 | 600.2 | 594.8 | 594.8 | 600.92 | 593.2 | 6.22M |
| December 10, 2025 | 593.2 | 599.2 | 599.2 | 599.4 | 592.47 | 6.33M |
| December 09, 2025 | 595 | 596.2 | 596.2 | 600.2 | 593.6 | 6.96M |
| December 08, 2025 | 608.4 | 596.4 | 596.4 | 609 | 596.4 | 7.15M |
| December 05, 2025 | 611.8 | 608 | 608 | 613.8 | 607 | 4.21M |
| December 04, 2025 | 621 | 608.4 | 608.4 | 622.6 | 606.8 | 4.32M |
| December 03, 2025 | 622.8 | 622.2 | 622.2 | 624.6 | 615.4 | 3.2M |
| December 02, 2025 | 632.4 | 620.8 | 620.8 | 635 | 620.2 | 3.65M |
| December 01, 2025 | 637.6 | 634.4 | 634.4 | 640.8 | 631.64 | 2.84M |
| November 28, 2025 | 643 | 639 | 639 | 646.4 | 637 | 2.14M |
| November 27, 2025 | 640.2 | 642.8 | 642.8 | 643.8 | 637.8 | 1.51M |
| November 26, 2025 | 647 | 642.4 | 642.4 | 649.8 | 642.4 | 3.46M |