575.00
-5(-0.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 580 | 575 | 575 | 580 | 570 | 33,154 |
| February 19, 2026 | 580 | 580 | 580 | 590 | 570 | 30,465 |
| February 18, 2026 | 580 | 580 | 580 | 580 | 571 | 17,149 |
| February 17, 2026 | 580 | 580 | 580 | 590 | 570 | 51,158 |
| February 16, 2026 | 580 | 580 | 580 | 587.45 | 570 | 12,811 |
| February 13, 2026 | 570 | 580 | 580 | 597.7 | 570 | 35,224 |
| February 12, 2026 | 590 | 580 | 580 | 594 | 573.35 | 33,404 |
| February 11, 2026 | 600 | 590 | 590 | 610 | 580 | 9,632 |
| February 10, 2026 | 600 | 600 | 600 | 601.24 | 590.8 | 75,478 |
| February 09, 2026 | 595 | 600 | 600 | 604 | 595 | 107,981 |
| February 06, 2026 | 595 | 595 | 595 | 600 | 590 | 21,871 |
| February 05, 2026 | 600 | 595 | 595 | 605 | 590 | 5,836 |
| February 04, 2026 | 605 | 597.5 | 597.5 | 610 | 590 | 81,003 |
| February 03, 2026 | 580 | 600 | 600 | 610 | 573.35 | 207,475 |
| February 02, 2026 | 580 | 580 | 580 | 590 | 570 | 14,130 |
| January 30, 2026 | 600 | 582.5 | 582.5 | 600 | 575 | 42,944 |
| January 29, 2026 | 600 | 600 | 600 | 615 | 593.66 | 143,812 |
| January 28, 2026 | 560 | 600 | 600 | 609 | 560 | 576,659 |
| January 27, 2026 | 565 | 565 | 565 | 570 | 560 | 18,518 |
| January 26, 2026 | 550 | 565 | 565 | 569.9 | 546.4 | 58,550 |
| January 23, 2026 | 535 | 550 | 550 | 559.75 | 530 | 74,404 |
| January 22, 2026 | 535 | 535 | 535 | 540 | 530 | 17,444 |
| January 21, 2026 | 547 | 535 | 535 | 555 | 530 | 39,248 |
| January 20, 2026 | 545 | 540 | 540 | 548.5 | 535 | 40,264 |
| January 19, 2026 | 536.11 | 545 | 545 | 550 | 530 | 65,701 |
| January 16, 2026 | 545 | 543.5 | 543.5 | 550 | 535 | 17,133 |
| January 15, 2026 | 545 | 545 | 545 | 549 | 543 | 146,706 |
| January 14, 2026 | 542.5 | 540 | 540 | 550 | 540 | 20,997 |
| January 13, 2026 | 545 | 542.5 | 542.5 | 550 | 533.3 | 19,723 |
| January 12, 2026 | 515 | 545 | 545 | 550 | 510 | 71,041 |
| January 09, 2026 | 490 | 515 | 515 | 520 | 480 | 790,440 |
| January 08, 2026 | 490 | 490 | 490 | 500 | 480 | 11,682 |
| January 07, 2026 | 480 | 490 | 490 | 500 | 480 | 23,955 |
| January 06, 2026 | 470 | 488.66 | 488.66 | 500 | 470 | 31,375 |
| January 05, 2026 | 480 | 480 | 480 | 489 | 470 | 21,634 |
| January 02, 2026 | 480 | 480 | 480 | 485.6 | 473.55 | 14,959 |
| December 31, 2025 | 480 | 480 | 480 | 480.8 | 472.1 | 3,976 |
| December 30, 2025 | 480 | 480 | 480 | 480.8 | 471.11 | 7,294 |
| December 29, 2025 | 480 | 480 | 480 | 481.8 | 471.11 | 11,622 |
| December 24, 2025 | 480 | 480 | 480 | 490 | 473.34 | 8,063 |
| December 23, 2025 | 480 | 480 | 480 | 482.77 | 470 | 6,798 |
| December 22, 2025 | 480 | 480 | 480 | 490 | 470 | 40,853 |
| December 19, 2025 | 490 | 480 | 480 | 500 | 473.66 | 15,862 |
| December 18, 2025 | 485 | 490 | 490 | 500 | 480 | 16,987 |
| December 17, 2025 | 485 | 485 | 485 | 490 | 480 | 26,057 |
| December 16, 2025 | 485 | 485 | 485 | 488 | 480 | 33,315 |
| December 15, 2025 | 490 | 485 | 485 | 500 | 480 | 1.05M |
| December 12, 2025 | 490 | 490 | 490 | 491.75 | 480 | 12,234 |
| December 11, 2025 | 490 | 490 | 490 | 500 | 480 | 12,980 |
| December 10, 2025 | 490 | 490 | 490 | 496 | 486.66 | 19,290 |
| December 09, 2025 | 490 | 490 | 490 | 497 | 482 | 59,647 |
| December 08, 2025 | 490 | 490 | 490 | 500 | 480 | 15,574 |
| December 05, 2025 | 490 | 490 | 490 | 500 | 480 | 9,716 |
| December 04, 2025 | 480 | 490 | 490 | 495 | 480 | 8,704 |
| December 03, 2025 | 494 | 490 | 490 | 494 | 481 | 36,206 |
| December 02, 2025 | 490 | 490 | 490 | 498 | 485 | 13,991 |
| December 01, 2025 | 490 | 490 | 490 | 493.88 | 489.5 | 4,488 |
| November 28, 2025 | 490 | 490 | 490 | 498 | 486.1 | 17,067 |
| November 27, 2025 | 485 | 490 | 486.1 | 494.5 | 485 | 17,640 |
| November 26, 2025 | 485 | 490 | 490 | 500 | 480 | 21,515 |