510.00
-12(-2.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 519 | 510 | 510 | 522 | 493.4 | 2.6M |
| February 19, 2026 | 535 | 522 | 522 | 536 | 513 | 990,177 |
| February 18, 2026 | 524 | 524 | 524 | 539 | 522.08 | 939,013 |
| February 17, 2026 | 516 | 521 | 521 | 525 | 508.99 | 963,891 |
| February 16, 2026 | 513 | 519 | 519 | 534 | 513 | 812,896 |
| February 13, 2026 | 498 | 513 | 513 | 516 | 498 | 729,348 |
| February 12, 2026 | 515 | 496.5 | 496.5 | 516 | 496.5 | 1.28M |
| February 11, 2026 | 510 | 510 | 510 | 515 | 504 | 900,001 |
| February 10, 2026 | 514 | 511 | 511 | 516.7 | 505 | 908,346 |
| February 09, 2026 | 500 | 513 | 513 | 518 | 500 | 1.83M |
| February 06, 2026 | 490 | 499.5 | 499.5 | 501 | 490 | 899,905 |
| February 05, 2026 | 493 | 494.5 | 494.5 | 505 | 490.5 | 966,495 |
| February 04, 2026 | 509 | 495.5 | 495.5 | 512 | 495.5 | 849,806 |
| February 03, 2026 | 501 | 508 | 508 | 513 | 500 | 822,410 |
| February 02, 2026 | 494.5 | 501 | 501 | 503 | 486.26 | 700,240 |
| January 30, 2026 | 501 | 498.5 | 498.5 | 505 | 497.5 | 1.23M |
| January 29, 2026 | 510 | 503 | 503 | 518 | 503 | 778,865 |
| January 28, 2026 | 550 | 516 | 516 | 550 | 513 | 1.65M |
| January 27, 2026 | 514 | 526 | 526 | 526 | 510 | 410,730 |
| January 26, 2026 | 524 | 514 | 514 | 529.56 | 513 | 814,242 |
| January 23, 2026 | 503 | 524 | 524 | 528 | 503 | 1.29M |
| January 22, 2026 | 530 | 516 | 516 | 537 | 511 | 3.94M |
| January 21, 2026 | 530 | 523 | 523 | 534 | 518 | 2.1M |
| January 20, 2026 | 536 | 532 | 532 | 539 | 520 | 1.45M |
| January 19, 2026 | 550 | 539 | 539 | 555 | 534 | 959,309 |
| January 16, 2026 | 544 | 545 | 545 | 552 | 538 | 366,456 |
| January 15, 2026 | 548 | 541 | 541 | 551.8 | 533 | 683,928 |
| January 14, 2026 | 551 | 545 | 545 | 552 | 537 | 817,260 |
| January 13, 2026 | 560 | 549 | 549 | 560 | 541 | 766,236 |
| January 12, 2026 | 548 | 548 | 548 | 561 | 544.15 | 3.15M |
| January 09, 2026 | 510 | 541 | 541 | 541 | 510 | 1.21M |
| January 08, 2026 | 508 | 510 | 510 | 526 | 505 | 850,173 |
| January 07, 2026 | 499 | 504 | 504 | 510 | 492.5 | 1.44M |
| January 06, 2026 | 493.5 | 497.5 | 497.5 | 505 | 486.5 | 983,385 |
| January 05, 2026 | 486.5 | 492.5 | 492.5 | 493.5 | 481.5 | 919,758 |
| January 02, 2026 | 474.5 | 473 | 473 | 480 | 469.42 | 344,143 |
| December 31, 2025 | 485 | 472.5 | 472.5 | 485 | 468 | 160,751 |
| December 30, 2025 | 468.5 | 472.5 | 472.5 | 473 | 466.5 | 357,325 |
| December 29, 2025 | 470.5 | 468.5 | 468.5 | 471.33 | 462 | 444,439 |
| December 24, 2025 | 470.5 | 472 | 472 | 472.37 | 464 | 192,406 |
| December 23, 2025 | 471 | 472 | 472 | 475.5 | 466 | 579,010 |
| December 22, 2025 | 469 | 472.5 | 472.5 | 473 | 464.5 | 564,541 |
| December 19, 2025 | 469.5 | 465.5 | 465.5 | 473 | 464.83 | 1.77M |
| December 18, 2025 | 477 | 472.5 | 472.5 | 481.5 | 461.5 | 1.09M |
| December 17, 2025 | 472.5 | 475.5 | 475.5 | 481 | 471.5 | 1.02M |
| December 16, 2025 | 479 | 474 | 474 | 479.5 | 467.5 | 1.3M |
| December 15, 2025 | 478 | 482 | 482 | 484.5 | 472.5 | 4.2M |
| December 12, 2025 | 463.5 | 475 | 475 | 478.5 | 462.5 | 967,580 |
| December 11, 2025 | 479.5 | 461 | 461 | 479.5 | 460.5 | 1.02M |
| December 10, 2025 | 473.5 | 472.5 | 472.5 | 475.5 | 462.5 | 1.54M |
| December 09, 2025 | 482 | 477.5 | 477.5 | 488 | 456 | 1.51M |
| December 08, 2025 | 483 | 480.5 | 480.5 | 484.5 | 478 | 922,956 |
| December 05, 2025 | 493.5 | 477.5 | 477.5 | 493.5 | 476.92 | 462,426 |
| December 04, 2025 | 477.5 | 482.5 | 482.5 | 483.75 | 473.5 | 301,334 |
| December 03, 2025 | 476.5 | 475.5 | 475.5 | 479.98 | 470.5 | 626,972 |
| December 02, 2025 | 475 | 470.5 | 470.5 | 477 | 464 | 1.7M |
| December 01, 2025 | 467 | 475 | 475 | 481.97 | 466.5 | 613,041 |
| November 28, 2025 | 489 | 481.5 | 481.5 | 489 | 479.5 | 684,933 |
| November 27, 2025 | 484 | 485.5 | 485.5 | 485.5 | 476.5 | 703,311 |
| November 26, 2025 | 480 | 481 | 481 | 483 | 469.5 | 3.06M |