491.20
+2(+0.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 492.4 | 491.2 | 491.2 | 498.4 | 486.8 | 166,898 |
| February 19, 2026 | 501.5 | 489.2 | 489.2 | 502 | 488.8 | 219,302 |
| February 18, 2026 | 489.2 | 498.2 | 498.2 | 505 | 489.2 | 479,335 |
| February 17, 2026 | 487.2 | 495 | 495 | 496.8 | 479.8 | 137,751 |
| February 16, 2026 | 503.5 | 488 | 488 | 503.5 | 486 | 211,832 |
| February 13, 2026 | 495.2 | 491.6 | 491.6 | 501.5 | 489.4 | 199,107 |
| February 12, 2026 | 493.6 | 494.2 | 494.2 | 508 | 485 | 360,311 |
| February 11, 2026 | 492.6 | 486.6 | 486.6 | 501.19 | 484.4 | 273,784 |
| February 10, 2026 | 505 | 492.6 | 492.6 | 505 | 489 | 235,975 |
| February 09, 2026 | 521.5 | 501.5 | 501.5 | 525 | 485 | 510,482 |
| February 06, 2026 | 518.5 | 518.5 | 518.5 | 520.5 | 498.8 | 249,493 |
| February 05, 2026 | 524 | 508 | 508 | 524 | 501 | 745,031 |
| February 04, 2026 | 506.5 | 514 | 514 | 519.5 | 503 | 452,001 |
| February 03, 2026 | 513.5 | 505 | 505 | 514 | 505 | 212,699 |
| February 02, 2026 | 508 | 505 | 505 | 508 | 496.4 | 404,190 |
| January 30, 2026 | 514 | 505 | 505 | 516 | 505 | 258,302 |
| January 29, 2026 | 520 | 514 | 514 | 529 | 512 | 458,128 |
| January 28, 2026 | 513 | 523 | 523 | 523.5 | 513 | 380,151 |
| January 27, 2026 | 520 | 521.5 | 521.5 | 523 | 513 | 629,722 |
| January 26, 2026 | 505.5 | 518.5 | 518.5 | 522 | 505.5 | 96,911 |
| January 23, 2026 | 540 | 518 | 518 | 540 | 506.5 | 359,806 |
| January 22, 2026 | 521 | 533.5 | 533.5 | 534.3 | 512.5 | 365,648 |
| January 21, 2026 | 528 | 517 | 517 | 528 | 500 | 507,082 |
| January 20, 2026 | 528 | 524.5 | 524.5 | 528 | 510 | 456,805 |
| January 19, 2026 | 534 | 525 | 525 | 535.5 | 520 | 328,364 |
| January 16, 2026 | 523.5 | 535 | 535 | 556.15 | 522.5 | 1.3M |
| January 15, 2026 | 511.5 | 509.5 | 509.5 | 514.5 | 501.5 | 385,036 |
| January 14, 2026 | 486.8 | 503.5 | 503.5 | 503.5 | 469 | 294,628 |
| January 13, 2026 | 504 | 486 | 486 | 506.5 | 485 | 463,061 |
| January 12, 2026 | 515 | 501.5 | 501.5 | 520.5 | 501.5 | 354,750 |
| January 09, 2026 | 515 | 518 | 518 | 518 | 504 | 327,112 |
| January 08, 2026 | 515 | 504.5 | 504.5 | 521.9 | 503 | 348,688 |
| January 07, 2026 | 534.5 | 518.5 | 518.5 | 539 | 516 | 274,409 |
| January 06, 2026 | 527 | 534 | 534 | 534 | 518.5 | 437,764 |
| January 05, 2026 | 532 | 525 | 525 | 532 | 514.5 | 333,352 |
| January 02, 2026 | 532 | 526 | 526 | 532 | 517.5 | 349,792 |
| December 31, 2025 | 527.5 | 522.5 | 522.5 | 529.5 | 521 | 139,835 |
| December 30, 2025 | 532.5 | 526.5 | 526.5 | 533 | 510.5 | 302,552 |
| December 29, 2025 | 519 | 520 | 520 | 529.5 | 516 | 370,690 |
| December 24, 2025 | 517.5 | 519.5 | 519.5 | 525 | 513.45 | 256,962 |
| December 23, 2025 | 493.4 | 515.5 | 515.5 | 517.5 | 492.2 | 455,167 |
| December 22, 2025 | 481 | 494.4 | 494.4 | 499 | 480.2 | 285,100 |
| December 19, 2025 | 488 | 480.8 | 480.8 | 488 | 474.8 | 435,258 |
| December 18, 2025 | 459 | 480.8 | 480.8 | 480.8 | 459 | 287,181 |
| December 17, 2025 | 467 | 470.4 | 470.4 | 477 | 467 | 268,372 |
| December 16, 2025 | 478 | 466.8 | 466.8 | 478 | 463.84 | 130,307 |
| December 15, 2025 | 462 | 469.2 | 469.2 | 478 | 462 | 289,327 |
| December 12, 2025 | 463 | 466.8 | 466.8 | 473.8 | 462.6 | 251,987 |
| December 11, 2025 | 467.6 | 461.8 | 461.8 | 467.6 | 451.59 | 188,767 |
| December 10, 2025 | 479 | 464.4 | 464.4 | 479 | 454.54 | 416,089 |
| December 09, 2025 | 465.6 | 467.6 | 467.6 | 481.4 | 454.2 | 597,681 |
| December 08, 2025 | 462 | 460 | 460 | 465 | 451 | 244,356 |
| December 05, 2025 | 439.2 | 460.4 | 460.4 | 461.8 | 439.2 | 271,254 |
| December 04, 2025 | 442.4 | 449 | 449 | 455.6 | 434.2 | 243,128 |
| December 03, 2025 | 442.8 | 442.2 | 442.2 | 446 | 434.4 | 234,412 |
| December 02, 2025 | 455.4 | 445 | 445 | 455.4 | 440.6 | 135,461 |
| December 01, 2025 | 445 | 444.6 | 444.6 | 450.2 | 433.12 | 390,429 |
| November 28, 2025 | 455.4 | 450.6 | 450.6 | 461.2 | 450.6 | 387,924 |
| November 27, 2025 | 428.6 | 455.6 | 455.6 | 455.6 | 426 | 482,926 |
| November 26, 2025 | 419.6 | 425.6 | 425.6 | 428.12 | 410.6 | 408,635 |