533.95
+0.65(+0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 533.6 | 533.95 | 533.95 | 537.09 | 527 | 7,640 |
| February 19, 2026 | 538.05 | 533.3 | 533.3 | 538.05 | 531.48 | 4,607 |
| February 18, 2026 | 532.1 | 531.3 | 531.3 | 532.8 | 527.24 | 5,127 |
| February 17, 2026 | 545.34 | 531.7 | 531.7 | 547.7 | 530.4 | 20,685 |
| February 16, 2026 | 546.1 | 538.8 | 538.8 | 546.1 | 538.8 | 3,174 |
| February 13, 2026 | 523 | 537.26 | 537.26 | 542.3 | 523 | 3,874 |
| February 12, 2026 | 540.53 | 527.1 | 527.1 | 541.9 | 527.1 | 7,064 |
| February 11, 2026 | 550.26 | 534.9 | 534.9 | 555.59 | 534.3 | 1,255 |
| February 10, 2026 | 545.1 | 544.6 | 544.6 | 551.7 | 535 | 62,474 |
| February 09, 2026 | 536.98 | 534.9 | 534.9 | 539 | 530.7 | 5,282 |
| February 06, 2026 | 525.39 | 522.2 | 522.2 | 546.8 | 520.8 | 26,945 |
| February 05, 2026 | 536.92 | 538.6 | 538.6 | 542.85 | 535.88 | 22,222 |
| February 04, 2026 | 526.9 | 531.6 | 531.6 | 538.2 | 518.39 | 601 |
| February 03, 2026 | 567.7 | 536.15 | 536.15 | 567.7 | 535.8 | 12,117 |
| February 02, 2026 | 548.3 | 569.7 | 569.7 | 569.7 | 548.3 | 18,863 |
| January 30, 2026 | 550.7 | 559.8 | 559.8 | 562.51 | 550.7 | 19,690 |
| January 29, 2026 | 580 | 549.8 | 549.8 | 580 | 549.8 | 6,581 |
| January 28, 2026 | 591.51 | 583.8 | 583.8 | 592.1 | 583.3 | 5,020 |
| January 27, 2026 | 595.8 | 582.4 | 582.4 | 597.8 | 582.4 | 3,380 |
| January 26, 2026 | 575.83 | 586.3 | 586.3 | 586.3 | 574.7 | 11,731 |
| January 23, 2026 | 592.6 | 585.1 | 585.1 | 592.6 | 585.1 | 15,834 |
| January 22, 2026 | 583.16 | 584.15 | 584.15 | 585.85 | 580.5 | 14,493 |
| January 21, 2026 | 583 | 580.85 | 580.85 | 583 | 574.9 | 19,463 |
| January 20, 2026 | 583.1 | 582.2 | 582.2 | 583.1 | 574.05 | 8,313 |
| January 19, 2026 | 589.33 | 581.85 | 581.85 | 590.9 | 580.12 | 25,482 |
| January 16, 2026 | 605.8 | 593.6 | 593.6 | 605.8 | 591.24 | 5,812 |
| January 15, 2026 | 597.3 | 598.1 | 598.1 | 605.67 | 597.3 | 2,467 |
| January 14, 2026 | 603.1 | 598.7 | 598.7 | 604.64 | 597.61 | 12,901 |
| January 13, 2026 | 602.09 | 602.7 | 602.7 | 609.3 | 600.34 | 13,678 |
| January 12, 2026 | 600.98 | 606.3 | 606.3 | 606.9 | 598.8 | 19,045 |
| January 09, 2026 | 607.4 | 606.6 | 606.6 | 612.6 | 604.7 | 6,846 |
| January 08, 2026 | 618 | 599.9 | 599.9 | 618 | 599.9 | 9,053 |
| January 07, 2026 | 598.5 | 608.75 | 608.75 | 608.75 | 598.5 | 11,179 |
| January 06, 2026 | 591.65 | 595.2 | 595.2 | 599.9 | 590.4 | 5,998 |
| January 05, 2026 | 599.6 | 598.5 | 598.5 | 603.97 | 588.5 | 12,817 |
| January 02, 2026 | 611.9 | 594.15 | 594.15 | 614.6 | 591.33 | 5,966 |
| December 31, 2025 | 613.7 | 610.9 | 610.9 | 613.7 | 606.9 | 503 |
| December 30, 2025 | 616.3 | 614.2 | 614.2 | 616.3 | 610.41 | 6,069 |
| December 29, 2025 | 614.58 | 611.45 | 611.45 | 617.5 | 611.4 | 9,162 |
| December 24, 2025 | 615 | 613.2 | 613.2 | 615 | 612.16 | 2,465 |
| December 23, 2025 | 622.2 | 613.05 | 613.05 | 622.2 | 612.34 | 3,910 |
| December 22, 2025 | 623.2 | 627.55 | 627.55 | 630.75 | 613.3 | 4,225 |
| December 19, 2025 | 628.9 | 624.25 | 624.25 | 630.3 | 620.15 | 1,575 |
| December 18, 2025 | 625.9 | 626.2 | 626.2 | 627.8 | 621.51 | 12,477 |
| December 17, 2025 | 632.3 | 623.1 | 623.1 | 632.3 | 622.32 | 4,376 |
| December 16, 2025 | 615.9 | 622.3 | 622.3 | 627 | 615.9 | 7,111 |
| December 15, 2025 | 647.2 | 631.5 | 631.5 | 647.2 | 629.9 | 1,600 |
| December 12, 2025 | 647 | 640.05 | 640.05 | 647 | 640.05 | 11,340 |
| December 11, 2025 | 633.6 | 636.15 | 636.15 | 640.5 | 632.8 | 1,794 |
| December 10, 2025 | 641.17 | 638.7 | 638.7 | 644.3 | 635.67 | 10,689 |
| December 09, 2025 | 633.1 | 634.1 | 634.1 | 640.55 | 629.9 | 2,480 |
| December 08, 2025 | 635.4 | 631.85 | 631.85 | 637.9 | 630.5 | 599 |
| December 05, 2025 | 638.3 | 634.55 | 634.55 | 638.3 | 629.2 | 3,074 |
| December 04, 2025 | 635.8 | 630.25 | 630.25 | 635.8 | 629.2 | 6,031 |
| December 03, 2025 | 624.4 | 628.2 | 628.2 | 632.3 | 619.2 | 30,057 |
| December 02, 2025 | 626.9 | 624.6 | 624.6 | 631.17 | 623.11 | 2,535 |
| December 01, 2025 | 625.3 | 623.8 | 623.8 | 626.84 | 618.24 | 5,118 |
| November 28, 2025 | 628.9 | 627.65 | 627.65 | 629.76 | 623 | 3,948 |
| November 27, 2025 | 619.22 | 621.7 | 620.8 | 625 | 619.22 | 3,168 |
| November 26, 2025 | 627.3 | 625.65 | 625.65 | 637 | 624.36 | 3,217 |