512.85
+1.95(+0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 513.6 | 512.85 | 512.85 | 516.2 | 512.85 | 99 |
| February 19, 2026 | 512.3 | 510.9 | 510.9 | 512.3 | 510.9 | 1,144 |
| February 18, 2026 | 510.9 | 510.9 | 510.9 | 510.9 | 510.9 | 0 |
| February 17, 2026 | 495.54 | 503.35 | 503.35 | 503.35 | 495.54 | 12,205 |
| February 16, 2026 | 493.3 | 494.3 | 494.3 | 496.45 | 493.3 | 54 |
| February 13, 2026 | 493.14 | 492.98 | 492.98 | 493.14 | 490.9 | 14,196 |
| February 12, 2026 | 500.1 | 491.48 | 491.48 | 501.6 | 491.48 | 5,536 |
| February 11, 2026 | 519.5 | 507.65 | 507.65 | 519.5 | 497.4 | 549 |
| February 10, 2026 | 512.64 | 520.7 | 520.7 | 520.7 | 512.64 | 199 |
| February 09, 2026 | 516.35 | 513.2 | 513.2 | 516.35 | 512.3 | 922 |
| February 06, 2026 | 507.1 | 510.7 | 510.7 | 510.7 | 507.1 | 14 |
| February 05, 2026 | 504.7 | 508.15 | 508.15 | 508.15 | 504.7 | 3 |
| February 04, 2026 | 505.9 | 508.3 | 508.3 | 511.6 | 505.9 | 98 |
| February 03, 2026 | 513.1 | 509.5 | 509.5 | 515.5 | 509.5 | 14 |
| February 02, 2026 | 531.7 | 532 | 532 | 532 | 531.7 | 10 |
| January 30, 2026 | 534.5 | 523.75 | 523.75 | 534.5 | 523.75 | 2 |
| January 29, 2026 | 527.1 | 525 | 525 | 536.3 | 525 | 380 |
| January 28, 2026 | 536.71 | 535.6 | 535.6 | 536.71 | 535.6 | 286 |
| January 27, 2026 | 540.3 | 541.45 | 541.45 | 541.45 | 540.3 | 4 |
| January 26, 2026 | 549.28 | 546.85 | 546.85 | 552.2 | 544.9 | 2,003 |
| January 23, 2026 | 550.4 | 550.4 | 550.4 | 550.4 | 550.4 | 0 |
| January 22, 2026 | 549.3 | 550.55 | 550.55 | 550.8 | 549.3 | 17 |
| January 21, 2026 | 541.5 | 541.3 | 541.3 | 541.5 | 541.3 | 14 |
| January 20, 2026 | 532.6 | 537.95 | 537.95 | 537.95 | 531.8 | 703 |
| January 19, 2026 | 536.15 | 536.15 | 536.15 | 536.15 | 536.15 | 0 |
| January 16, 2026 | 546.2 | 546.2 | 546.2 | 546.2 | 546.2 | 0 |
| January 15, 2026 | 551 | 552.3 | 552.3 | 552.3 | 549 | 832 |
| January 14, 2026 | 538.7 | 538.7 | 538.7 | 538.7 | 538.7 | 2 |
| January 13, 2026 | 553.3 | 552.75 | 552.75 | 553.3 | 552.75 | 4 |
| January 12, 2026 | 562.6 | 562.25 | 562.25 | 562.6 | 556.7 | 1,403 |
| January 09, 2026 | 563.5 | 568 | 568 | 568 | 563.5 | 2,804 |
| January 08, 2026 | 562.2 | 561.15 | 561.15 | 562.2 | 561.15 | 2 |
| January 07, 2026 | 560.95 | 557.25 | 557.25 | 560.95 | 554.9 | 156 |
| January 06, 2026 | 558.5 | 558.85 | 558.85 | 558.85 | 558.5 | 1,812 |
| January 05, 2026 | 557.1 | 556.35 | 556.35 | 558.3 | 555.9 | 1,584 |
| January 02, 2026 | 560.21 | 551.25 | 551.25 | 560.21 | 551.25 | 1,509 |
| December 31, 2025 | 560.7 | 558.75 | 558.75 | 560.7 | 558.75 | 2 |
| December 30, 2025 | 564.3 | 562.25 | 562.25 | 564.3 | 562.25 | 4 |
| December 29, 2025 | 564 | 564 | 564 | 564 | 561.2 | 21 |
| December 24, 2025 | 561.35 | 561.35 | 561.35 | 561.35 | 561.35 | 0 |
| December 23, 2025 | 565.1 | 561.5 | 561.5 | 565.1 | 561.5 | 704 |
| December 22, 2025 | 564.7 | 571.3 | 571.3 | 571.3 | 564.7 | 19 |
| December 19, 2025 | 569.25 | 569.25 | 569.25 | 569.25 | 569.25 | 0 |
| December 18, 2025 | 562.35 | 569.9 | 569.9 | 569.9 | 562.35 | 890 |
| December 17, 2025 | 565.8 | 560.9 | 560.9 | 565.8 | 560.9 | 112 |
| December 16, 2025 | 561.1 | 559.75 | 559.75 | 561.1 | 559.75 | 4 |
| December 15, 2025 | 570.93 | 563.95 | 563.95 | 570.93 | 563.95 | 1,398 |
| December 12, 2025 | 571.59 | 567.45 | 567.45 | 571.59 | 567.45 | 360 |
| December 11, 2025 | 559 | 561.15 | 561.15 | 561.15 | 559 | 730 |
| December 10, 2025 | 550.42 | 557.55 | 557.55 | 557.55 | 550.42 | 264 |
| December 09, 2025 | 552.6 | 555.7 | 555.7 | 555.7 | 552.6 | 2 |
| December 08, 2025 | 557.39 | 552.6 | 552.6 | 557.39 | 552.6 | 5,563 |
| December 05, 2025 | 559.55 | 559.55 | 559.55 | 559.55 | 559.55 | 0 |
| December 04, 2025 | 555.9 | 554.9 | 554.9 | 555.9 | 553.7 | 345 |
| December 03, 2025 | 560.7 | 558.25 | 558.25 | 560.7 | 558.25 | 128 |
| December 02, 2025 | 558.9 | 562.75 | 562.75 | 562.75 | 558.9 | 14 |
| December 01, 2025 | 564.1 | 563.95 | 563.95 | 564.1 | 563.95 | 2 |
| November 28, 2025 | 566.4 | 566.4 | 566.4 | 566.4 | 566.4 | 0 |
| November 27, 2025 | 559.73 | 557.75 | 557.75 | 559.73 | 557.2 | 7 |
| November 26, 2025 | 558.1 | 557.15 | 557.15 | 558.2 | 557.15 | 11 |