453.00
+8(+1.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 456 | 453 | 453 | 459.5 | 441.23 | 96,449 |
| February 19, 2026 | 449 | 445 | 445 | 450 | 440 | 109,921 |
| February 18, 2026 | 450.5 | 445 | 445 | 450.5 | 435.5 | 412,449 |
| February 17, 2026 | 442 | 438.5 | 438.5 | 456.5 | 436 | 416,273 |
| February 16, 2026 | 457 | 438.5 | 438.5 | 457 | 435 | 149,950 |
| February 13, 2026 | 457 | 444 | 444 | 457 | 444 | 139,710 |
| February 12, 2026 | 452.01 | 448.5 | 448.5 | 460.5 | 440 | 294,857 |
| February 11, 2026 | 452.75 | 445.5 | 445.5 | 465 | 442.89 | 887,771 |
| February 10, 2026 | 449.9 | 455 | 455 | 462.5 | 445.5 | 1.09M |
| February 09, 2026 | 447.5 | 450 | 450 | 457.57 | 445 | 158,830 |
| February 06, 2026 | 448.28 | 447.5 | 447.5 | 455 | 438.77 | 266,285 |
| February 05, 2026 | 460.5 | 450 | 450 | 461.38 | 441.53 | 330,372 |
| February 04, 2026 | 485 | 460 | 460 | 485 | 460 | 600,408 |
| February 03, 2026 | 493 | 479 | 479 | 503 | 473 | 271,143 |
| February 02, 2026 | 498 | 494 | 494 | 498.9 | 485 | 77,939 |
| January 30, 2026 | 488 | 497 | 497 | 501 | 484 | 206,290 |
| January 29, 2026 | 488 | 484 | 484 | 492.5 | 481.5 | 118,439 |
| January 28, 2026 | 513 | 488 | 488 | 513 | 488 | 197,785 |
| January 27, 2026 | 505 | 501 | 501 | 509 | 498 | 74,649 |
| January 26, 2026 | 494 | 503 | 503 | 506 | 494 | 94,558 |
| January 23, 2026 | 510 | 499 | 499 | 513 | 499 | 159,484 |
| January 22, 2026 | 495 | 508 | 508 | 510 | 494 | 88,403 |
| January 21, 2026 | 501 | 497.5 | 497.5 | 508 | 491 | 221,107 |
| January 20, 2026 | 510 | 501 | 501 | 510 | 490 | 134,807 |
| January 19, 2026 | 505 | 493.5 | 493.5 | 505 | 487 | 183,687 |
| January 16, 2026 | 510 | 504 | 504 | 510 | 501 | 179,030 |
| January 15, 2026 | 498 | 509 | 509 | 509 | 492 | 304,831 |
| January 14, 2026 | 498 | 494.5 | 494.5 | 498 | 481.55 | 184,160 |
| January 13, 2026 | 498 | 485 | 485 | 498 | 482.5 | 92,185 |
| January 12, 2026 | 485 | 485.5 | 485.5 | 490 | 476 | 142,003 |
| January 09, 2026 | 484 | 479 | 479 | 484 | 477 | 301,125 |
| January 08, 2026 | 484 | 478 | 478 | 484 | 472 | 124,248 |
| January 07, 2026 | 481 | 478 | 478 | 485.5 | 471 | 218,209 |
| January 06, 2026 | 481 | 480 | 480 | 481.5 | 470 | 129,348 |
| January 05, 2026 | 480 | 474.5 | 474.5 | 482.62 | 465 | 176,806 |
| January 02, 2026 | 503 | 473.5 | 473.5 | 503 | 471 | 136,585 |
| December 31, 2025 | 490 | 482 | 482 | 492 | 479 | 57,488 |
| December 30, 2025 | 486.5 | 486 | 486 | 489 | 480 | 51,734 |
| December 29, 2025 | 498.5 | 485.5 | 485.5 | 498.5 | 480.5 | 84,171 |
| December 24, 2025 | 500 | 478.5 | 478.5 | 500 | 472.5 | 27,565 |
| December 23, 2025 | 500 | 479.5 | 479.5 | 500 | 473.5 | 46,883 |
| December 22, 2025 | 500 | 479.5 | 479.5 | 500 | 471.5 | 86,522 |
| December 19, 2025 | 480 | 479 | 479 | 495.5 | 476 | 78,207 |
| December 18, 2025 | 500 | 484 | 484 | 500 | 478 | 127,770 |
| December 17, 2025 | 490.5 | 484.5 | 484.5 | 490.5 | 475.5 | 269,048 |
| December 16, 2025 | 486 | 474 | 474 | 486 | 474 | 203,821 |
| December 15, 2025 | 472.5 | 481.5 | 481.5 | 487.5 | 472 | 211,582 |
| December 12, 2025 | 498.5 | 475.5 | 475.5 | 498.5 | 470 | 219,026 |
| December 11, 2025 | 474.5 | 483 | 483 | 487.69 | 474.5 | 243,891 |
| December 10, 2025 | 500 | 485.5 | 485.5 | 500 | 482.5 | 236,463 |
| December 09, 2025 | 479 | 487.5 | 487.5 | 491 | 473.19 | 319,509 |
| December 08, 2025 | 512 | 475 | 475 | 512 | 475 | 603,310 |
| December 05, 2025 | 501 | 490 | 490 | 504 | 490 | 172,550 |
| December 04, 2025 | 513 | 499.5 | 499.5 | 513 | 495.5 | 168,993 |
| December 03, 2025 | 476.5 | 500 | 500 | 519 | 476.5 | 276,520 |
| December 02, 2025 | 492.5 | 493.5 | 493.5 | 501 | 489 | 282,897 |
| December 01, 2025 | 499 | 493.5 | 493.5 | 500 | 490.5 | 85,027 |
| November 28, 2025 | 497 | 498 | 498 | 501 | 493.5 | 128,087 |
| November 27, 2025 | 495.96 | 499 | 499 | 502 | 494.5 | 147,616 |
| November 26, 2025 | 492.5 | 496 | 496 | 496 | 487 | 136,734 |