577.00
+7(+1.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 571 | 577 | 577 | 578.38 | 571 | 569,040 |
| February 19, 2026 | 575 | 570 | 570 | 576 | 569 | 471,183 |
| February 18, 2026 | 570 | 575 | 575 | 575 | 569 | 1.05M |
| February 17, 2026 | 565 | 570 | 570 | 570 | 565 | 802,338 |
| February 16, 2026 | 563 | 564 | 564 | 567 | 562 | 678,587 |
| February 13, 2026 | 558 | 562 | 562 | 563 | 556 | 482,367 |
| February 12, 2026 | 563.88 | 558 | 558 | 565 | 558 | 959,711 |
| February 11, 2026 | 558 | 561 | 561 | 563 | 555.82 | 1.05M |
| February 10, 2026 | 559 | 557 | 557 | 560 | 554.39 | 1.28M |
| February 09, 2026 | 561 | 557 | 557 | 563 | 553 | 804,982 |
| February 06, 2026 | 555 | 560 | 560 | 562 | 554 | 540,556 |
| February 05, 2026 | 561 | 557 | 557 | 562 | 555.89 | 772,705 |
| February 04, 2026 | 555 | 562 | 562 | 565 | 552 | 1.88M |
| February 03, 2026 | 555 | 553 | 553 | 557.04 | 550 | 850,668 |
| February 02, 2026 | 547 | 555 | 555 | 555 | 545 | 948,116 |
| January 30, 2026 | 545 | 549 | 549 | 550 | 544.91 | 598,428 |
| January 29, 2026 | 545 | 545 | 545 | 550 | 544 | 716,730 |
| January 28, 2026 | 547 | 544 | 544 | 548 | 544 | 615,211 |
| January 27, 2026 | 546 | 547 | 547 | 547 | 542 | 666,060 |
| January 26, 2026 | 542 | 542 | 542 | 545 | 541 | 783,146 |
| January 23, 2026 | 542 | 541 | 541 | 545 | 540.9 | 712,011 |
| January 22, 2026 | 544 | 544 | 544 | 548 | 541.55 | 1.4M |
| January 21, 2026 | 547 | 547 | 541.6 | 549 | 543 | 806,853 |
| January 20, 2026 | 547 | 546 | 546 | 548 | 540 | 943,500 |
| January 19, 2026 | 547 | 549 | 549 | 550 | 544 | 979,740 |
| January 16, 2026 | 549 | 548 | 548 | 550 | 546.9 | 913,444 |
| January 15, 2026 | 544 | 549 | 549 | 550 | 543 | 1.24M |
| January 14, 2026 | 542 | 543 | 543 | 544 | 540 | 880,850 |
| January 13, 2026 | 541 | 540 | 540 | 543 | 539 | 912,300 |
| January 12, 2026 | 542 | 541 | 541 | 542 | 539.99 | 933,086 |
| January 09, 2026 | 539 | 541 | 541 | 542 | 538 | 567,072 |
| January 08, 2026 | 536 | 538 | 538 | 540 | 535 | 872,940 |
| January 07, 2026 | 538 | 537 | 537 | 538.45 | 534 | 710,329 |
| January 06, 2026 | 536 | 538 | 538 | 540 | 533 | 982,213 |
| January 05, 2026 | 536 | 533 | 533 | 537 | 530.53 | 1.2M |
| January 02, 2026 | 529 | 532 | 532 | 536 | 529 | 746,117 |
| December 31, 2025 | 532 | 528 | 528 | 532 | 528 | 289,986 |
| December 30, 2025 | 528 | 529 | 529 | 532 | 528 | 886,408 |
| December 29, 2025 | 530 | 529 | 529 | 533 | 528 | 767,937 |
| December 24, 2025 | 530 | 529 | 529 | 532 | 529 | 217,107 |
| December 23, 2025 | 529 | 529 | 529 | 532 | 528 | 784,784 |
| December 22, 2025 | 528 | 528 | 528 | 532 | 526 | 900,987 |
| December 19, 2025 | 530 | 530 | 530 | 532 | 529 | 1.02M |
| December 18, 2025 | 529 | 531 | 531 | 531 | 526.03 | 896,416 |
| December 17, 2025 | 527 | 527 | 527 | 531 | 523 | 998,204 |
| December 16, 2025 | 523 | 522 | 522 | 525 | 520 | 673,031 |
| December 15, 2025 | 519 | 524 | 524 | 526 | 517.2 | 1.23M |
| December 12, 2025 | 522 | 519 | 519 | 525 | 518 | 753,716 |
| December 11, 2025 | 520 | 520 | 520 | 522 | 517 | 724,420 |
| December 10, 2025 | 519 | 518 | 518 | 522 | 517.2 | 771,136 |
| December 09, 2025 | 520 | 520 | 520 | 523 | 518 | 883,294 |
| December 08, 2025 | 522 | 520 | 520 | 524 | 518 | 737,822 |
| December 05, 2025 | 527 | 522 | 522 | 527.52 | 522 | 875,736 |
| December 04, 2025 | 526 | 525 | 525 | 527 | 522 | 599,005 |
| December 03, 2025 | 526 | 524 | 524 | 526 | 522 | 842,069 |
| December 02, 2025 | 524 | 524 | 524 | 527 | 520 | 1.59M |
| December 01, 2025 | 523 | 524 | 524 | 525 | 520 | 850,255 |
| November 28, 2025 | 520 | 525 | 525 | 525 | 518.88 | 926,611 |
| November 27, 2025 | 514 | 520 | 520 | 520 | 514 | 3.18M |
| November 26, 2025 | 511 | 519 | 519 | 519 | 507.91 | 619,073 |