607.05
+3.05(+0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 608.5 | 607.05 | 607.05 | 609.02 | 603.5 | 7,110 |
| February 19, 2026 | 608.6 | 604 | 604 | 608.6 | 601.4 | 177 |
| February 18, 2026 | 607.7 | 609 | 609 | 610.1 | 603 | 140 |
| February 17, 2026 | 600.79 | 604.15 | 604.15 | 604.15 | 597.6 | 8,410 |
| February 16, 2026 | 601.9 | 598.25 | 598.25 | 602.5 | 597.91 | 365 |
| February 13, 2026 | 601.3 | 601.1 | 601.1 | 601.3 | 592.9 | 17,703 |
| February 12, 2026 | 611.7 | 603.85 | 603.85 | 613.4 | 603.85 | 7,320 |
| February 11, 2026 | 599.8 | 602.7 | 602.7 | 612.1 | 597.7 | 1,495 |
| February 10, 2026 | 593.4 | 599.7 | 599.7 | 599.7 | 591.9 | 397 |
| February 09, 2026 | 592.5 | 592.7 | 592.7 | 592.7 | 585.6 | 667 |
| February 06, 2026 | 577.3 | 586.75 | 586.75 | 588.9 | 576.4 | 621 |
| February 05, 2026 | 581.83 | 577.65 | 577.65 | 585.3 | 574.99 | 293 |
| February 04, 2026 | 580.7 | 581.65 | 581.65 | 593.72 | 577.9 | 2,191 |
| February 03, 2026 | 575 | 578.1 | 578.1 | 578.1 | 572.7 | 273 |
| February 02, 2026 | 564 | 573.6 | 573.6 | 575.66 | 562.3 | 676 |
| January 30, 2026 | 569.6 | 567.1 | 567.1 | 572 | 567.1 | 256 |
| January 29, 2026 | 577.2 | 570.8 | 570.8 | 577.5 | 570.8 | 158 |
| January 28, 2026 | 581.6 | 573.45 | 573.45 | 582.2 | 565.28 | 20,681 |
| January 27, 2026 | 573.7 | 576.4 | 576.4 | 576.59 | 571.8 | 2,804 |
| January 26, 2026 | 572.7 | 571.2 | 571.2 | 573.76 | 567.9 | 258 |
| January 23, 2026 | 577.3 | 575.5 | 575.5 | 579.9 | 573.78 | 464 |
| January 22, 2026 | 581.8 | 579.3 | 579.3 | 584.7 | 579.16 | 33 |
| January 21, 2026 | 571.6 | 573.95 | 573.95 | 573.95 | 568.38 | 593 |
| January 20, 2026 | 565.1 | 569.6 | 569.6 | 571.8 | 564.5 | 391 |
| January 19, 2026 | 579.5 | 571.1 | 571.1 | 579.5 | 569.9 | 20 |
| January 16, 2026 | 581.3 | 580.15 | 580.15 | 581.3 | 576.94 | 1,652 |
| January 15, 2026 | 570.1 | 580.3 | 580.3 | 582.2 | 570.1 | 3,787 |
| January 14, 2026 | 576.9 | 571.75 | 571.75 | 576.9 | 571.47 | 3,604 |
| January 13, 2026 | 569.6 | 573.55 | 573.55 | 575.6 | 569.6 | 611 |
| January 12, 2026 | 567.4 | 568.15 | 568.15 | 569.3 | 561.5 | 5,175 |
| January 09, 2026 | 563 | 565.95 | 565.95 | 566.37 | 563 | 66 |
| January 08, 2026 | 562.5 | 558.5 | 558.5 | 562.6 | 558.5 | 185 |
| January 07, 2026 | 571 | 565.5 | 565.5 | 571 | 562.59 | 560 |
| January 06, 2026 | 559.8 | 563.15 | 563.15 | 564.4 | 559.8 | 466 |
| January 05, 2026 | 563.4 | 562.9 | 562.9 | 565.7 | 562.9 | 8,774 |
| January 02, 2026 | 544.9 | 556.7 | 556.7 | 556.7 | 544.9 | 43 |
| December 31, 2025 | 550.2 | 548.55 | 548.55 | 550.2 | 547.24 | 566 |
| December 30, 2025 | 548.7 | 550.8 | 550.8 | 550.8 | 547.39 | 285 |
| December 29, 2025 | 553.1 | 549.45 | 549.45 | 553.1 | 548.01 | 1,120 |
| December 24, 2025 | 550.83 | 550.35 | 550.35 | 550.83 | 549.08 | 21 |
| December 23, 2025 | 553.7 | 549.25 | 549.25 | 553.7 | 549.25 | 17 |
| December 22, 2025 | 553.19 | 553.45 | 553.45 | 553.6 | 550.1 | 118 |
| December 19, 2025 | 548 | 551.2 | 551.2 | 552.59 | 548 | 26 |
| December 18, 2025 | 542.3 | 547.6 | 547.6 | 548.83 | 540.8 | 4,345 |
| December 17, 2025 | 551.44 | 542.85 | 542.85 | 553.2 | 542.85 | 43 |
| December 16, 2025 | 547.9 | 547.85 | 547.85 | 550.1 | 547.85 | 33 |
| December 15, 2025 | 553.02 | 554.05 | 554.05 | 554.6 | 552.28 | 285 |
| December 12, 2025 | 564.15 | 552.2 | 552.2 | 564.15 | 552.2 | 1,511 |
| December 11, 2025 | 556.9 | 557.5 | 557.5 | 557.83 | 556.2 | 423 |
| December 10, 2025 | 554.4 | 553.4 | 553.4 | 554.7 | 553.4 | 21,163 |
| December 09, 2025 | 552.7 | 556.5 | 556.5 | 556.5 | 552.4 | 331 |
| December 08, 2025 | 555.1 | 557 | 557 | 562.2 | 554.84 | 22,130 |
| December 05, 2025 | 558.1 | 558.55 | 558.55 | 559.3 | 555.89 | 252 |
| December 04, 2025 | 554.4 | 555.5 | 555.5 | 557.2 | 552.37 | 156 |
| December 03, 2025 | 556.5 | 552.85 | 552.85 | 556.5 | 551.38 | 217 |
| December 02, 2025 | 560.95 | 555.15 | 555.15 | 560.95 | 555.15 | 102 |
| December 01, 2025 | 557.14 | 557.85 | 557.85 | 558.37 | 555.17 | 1,082 |
| November 28, 2025 | 555 | 560.15 | 560.15 | 560.15 | 555 | 18 |
| November 27, 2025 | 557.2 | 555.7 | 555.7 | 557.2 | 554.9 | 17 |
| November 26, 2025 | 552.7 | 553.85 | 553.85 | 553.85 | 551.39 | 300 |