604.00
+9(+1.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 594 | 604 | 604 | 605 | 594 | 213,302 |
| February 19, 2026 | 596 | 595 | 595 | 599 | 593.57 | 258,460 |
| February 18, 2026 | 592 | 598 | 598 | 600 | 590 | 247,134 |
| February 17, 2026 | 585 | 593 | 593 | 593 | 582 | 490,769 |
| February 16, 2026 | 585.6 | 584 | 584 | 591 | 584 | 802,577 |
| February 13, 2026 | 582 | 587 | 587 | 590 | 581.56 | 124,113 |
| February 12, 2026 | 594 | 581 | 581 | 594 | 581 | 313,829 |
| February 11, 2026 | 599 | 588 | 588 | 599 | 588 | 473,068 |
| February 10, 2026 | 593 | 598 | 598 | 600 | 591 | 240,077 |
| February 09, 2026 | 585 | 592 | 592 | 593 | 585 | 90,742 |
| February 06, 2026 | 579.26 | 585 | 585 | 585 | 577 | 130,214 |
| February 05, 2026 | 581.14 | 582 | 582 | 588 | 580.03 | 160,856 |
| February 04, 2026 | 584 | 582 | 582 | 585 | 578 | 339,455 |
| February 03, 2026 | 591 | 582 | 582 | 592 | 580 | 239,459 |
| February 02, 2026 | 582 | 589 | 589 | 589 | 581 | 268,675 |
| January 30, 2026 | 585 | 586 | 586 | 589 | 582 | 91,350 |
| January 29, 2026 | 594 | 583 | 583 | 594 | 583 | 154,805 |
| January 28, 2026 | 596.6 | 592 | 592 | 601 | 591 | 260,516 |
| January 27, 2026 | 598.4 | 598 | 598 | 602 | 597.56 | 67,720 |
| January 26, 2026 | 598 | 597 | 597 | 601 | 596 | 62,239 |
| January 23, 2026 | 602 | 600 | 600 | 603 | 594 | 140,825 |
| January 22, 2026 | 601 | 602 | 602 | 604 | 598 | 159,724 |
| January 21, 2026 | 598.5 | 596 | 596 | 599 | 590 | 135,834 |
| January 20, 2026 | 593 | 597 | 597 | 598 | 587 | 107,826 |
| January 19, 2026 | 600 | 595 | 595 | 602 | 594 | 84,638 |
| January 16, 2026 | 609 | 607 | 607 | 610 | 605 | 132,804 |
| January 15, 2026 | 610 | 608 | 608 | 610 | 605 | 139,619 |
| January 14, 2026 | 602 | 605 | 605 | 607.42 | 601.5 | 209,063 |
| January 13, 2026 | 608 | 604 | 604 | 608 | 602 | 137,989 |
| January 12, 2026 | 587 | 606 | 606 | 607 | 583.49 | 120,987 |
| January 09, 2026 | 599 | 603 | 603 | 604 | 595 | 209,534 |
| January 08, 2026 | 593 | 596 | 596 | 598 | 593 | 208,333 |
| January 07, 2026 | 598 | 597 | 597 | 598 | 591 | 200,382 |
| January 06, 2026 | 591 | 592 | 592 | 593 | 586 | 272,011 |
| January 05, 2026 | 589 | 591 | 591 | 592 | 585.51 | 282,355 |
| January 02, 2026 | 579.97 | 585 | 585 | 586 | 577.04 | 142,669 |
| December 31, 2025 | 585 | 581 | 581 | 585 | 576 | 75,025 |
| December 30, 2025 | 571 | 582 | 582 | 583 | 571 | 66,579 |
| December 29, 2025 | 583 | 576 | 576 | 583 | 573 | 101,459 |
| December 24, 2025 | 580 | 577 | 577 | 580 | 574 | 147,633 |
| December 23, 2025 | 579 | 577 | 577 | 579 | 574 | 165,944 |
| December 22, 2025 | 582 | 574 | 574 | 582 | 571.73 | 173,604 |
| December 19, 2025 | 576 | 578 | 578 | 580 | 574 | 150,757 |
| December 18, 2025 | 570 | 576 | 576 | 577 | 569 | 187,453 |
| December 17, 2025 | 573 | 572 | 572 | 578 | 571 | 243,787 |
| December 16, 2025 | 573 | 572 | 572 | 574.5 | 571 | 152,543 |
| December 15, 2025 | 577 | 574 | 574 | 577 | 573 | 81,587 |
| December 12, 2025 | 576 | 573 | 573 | 578 | 573 | 218,880 |
| December 11, 2025 | 576 | 574 | 574 | 576 | 568 | 93,258 |
| December 10, 2025 | 571.4 | 568 | 568 | 574 | 568 | 166,942 |
| December 09, 2025 | 573 | 571 | 571 | 574 | 569 | 162,819 |
| December 08, 2025 | 576 | 573 | 573 | 576 | 570 | 87,802 |
| December 05, 2025 | 571.02 | 573 | 573 | 576 | 570 | 175,432 |
| December 04, 2025 | 567 | 572 | 572 | 573.29 | 567 | 240,816 |
| December 03, 2025 | 571 | 571 | 571 | 573 | 567.09 | 204,862 |
| December 02, 2025 | 570 | 570 | 570 | 572 | 565.78 | 99,090 |
| December 01, 2025 | 568.38 | 567 | 567 | 570 | 565 | 84,823 |
| November 28, 2025 | 565.4 | 570 | 570 | 570 | 565 | 86,789 |
| November 27, 2025 | 563.44 | 566 | 566 | 569 | 563.39 | 80,022 |
| November 26, 2025 | 563 | 566 | 566 | 568 | 561 | 210,378 |