581.40
-1(-0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 583.4 | 581.4 | 581.4 | 596.4 | 579.2 | 1.69M |
| February 19, 2026 | 595 | 582.4 | 582.4 | 595 | 574.6 | 1.53M |
| February 18, 2026 | 575.6 | 589.4 | 589.4 | 591 | 563.5 | 1.84M |
| February 17, 2026 | 567.2 | 576.6 | 576.6 | 576.6 | 554.8 | 1.33M |
| February 16, 2026 | 567.4 | 562.8 | 562.8 | 576.6 | 562.8 | 7.8M |
| February 13, 2026 | 579.8 | 567 | 567 | 588.6 | 567 | 3.12M |
| February 12, 2026 | 599.6 | 595.2 | 595.2 | 608.8 | 591.4 | 4.89M |
| February 11, 2026 | 628 | 594.8 | 594.8 | 628.57 | 594.5 | 1.97M |
| February 10, 2026 | 620.6 | 627.6 | 627.6 | 630.4 | 612.8 | 2.2M |
| February 09, 2026 | 618.4 | 617.2 | 617.2 | 619.4 | 604.74 | 1.77M |
| February 06, 2026 | 611 | 610.8 | 610.8 | 615 | 595.2 | 2.31M |
| February 05, 2026 | 653.4 | 616.8 | 616.8 | 657.8 | 601.4 | 3.53M |
| February 04, 2026 | 588.4 | 648 | 648 | 664.2 | 587 | 4.94M |
| February 03, 2026 | 596.6 | 586.6 | 586.6 | 602.4 | 586 | 2.72M |
| February 02, 2026 | 600.2 | 601.2 | 601.2 | 606.6 | 595.2 | 3.01M |
| January 30, 2026 | 618.4 | 605 | 605 | 623.73 | 602.4 | 2.24M |
| January 29, 2026 | 635.8 | 619 | 619 | 639.2 | 619 | 1.53M |
| January 28, 2026 | 642.8 | 637.4 | 637.4 | 650.92 | 637.4 | 1.86M |
| January 27, 2026 | 668 | 648.4 | 648.4 | 671.5 | 635.79 | 2.52M |
| January 26, 2026 | 673 | 667.8 | 667.8 | 676.11 | 664.6 | 973,487 |
| January 23, 2026 | 670.6 | 671.8 | 671.8 | 680.2 | 663 | 2.11M |
| January 22, 2026 | 684.2 | 677.4 | 677.4 | 694.8 | 677 | 1.6M |
| January 21, 2026 | 676.8 | 683.2 | 683.2 | 693.6 | 676.6 | 1.71M |
| January 20, 2026 | 685 | 673 | 673 | 689.2 | 670.2 | 3.01M |
| January 19, 2026 | 696.6 | 687.4 | 687.4 | 699.49 | 685 | 1.54M |
| January 16, 2026 | 723.2 | 700.6 | 700.6 | 727.6 | 699 | 1.69M |
| January 15, 2026 | 713 | 726.8 | 726.8 | 728.4 | 702 | 2.02M |
| January 14, 2026 | 718.8 | 713.8 | 713.8 | 726.19 | 706.8 | 3.52M |
| January 13, 2026 | 744.2 | 726 | 726 | 749 | 726 | 1.93M |
| January 12, 2026 | 770.4 | 749.4 | 749.4 | 777.2 | 749.4 | 1.08M |
| January 09, 2026 | 758.4 | 764.2 | 764.2 | 777.8 | 755.6 | 1.17M |
| January 08, 2026 | 738 | 756.2 | 756.2 | 760.2 | 738 | 1.42M |
| January 07, 2026 | 771.4 | 744.6 | 744.6 | 775 | 739.2 | 1.27M |
| January 06, 2026 | 778 | 771.8 | 771.8 | 781.2 | 756.6 | 1.24M |
| January 05, 2026 | 773.8 | 777.8 | 777.8 | 777.8 | 756.4 | 1.05M |
| January 02, 2026 | 769.2 | 771.4 | 771.4 | 787.8 | 762.2 | 4.9M |
| December 31, 2025 | 766.4 | 766.6 | 766.6 | 770.2 | 762.8 | 257,938 |
| December 30, 2025 | 752 | 765.6 | 765.6 | 767.6 | 752 | 710,324 |
| December 29, 2025 | 755 | 757.8 | 757.8 | 768.8 | 747.8 | 906,898 |
| December 24, 2025 | 745.8 | 750.6 | 750.6 | 752.95 | 741.4 | 255,098 |
| December 23, 2025 | 754.2 | 745.2 | 745.2 | 761 | 744.6 | 1.16M |
| December 22, 2025 | 755.6 | 751 | 751 | 758.8 | 743 | 1.92M |
| December 19, 2025 | 747.8 | 755.2 | 755.2 | 755.6 | 744 | 3.6M |
| December 18, 2025 | 745.4 | 750 | 750 | 751.4 | 735.6 | 2.99M |
| December 17, 2025 | 748 | 748.2 | 748.2 | 756.6 | 743.6 | 3.31M |
| December 16, 2025 | 737.4 | 744.2 | 744.2 | 748.2 | 735 | 3.05M |
| December 15, 2025 | 738.6 | 739.2 | 739.2 | 751.4 | 734.6 | 1.57M |
| December 12, 2025 | 750.6 | 739 | 739 | 759.4 | 735.6 | 548,297 |
| December 11, 2025 | 753 | 743.2 | 743.2 | 753 | 728 | 1.58M |
| December 10, 2025 | 745.4 | 759.8 | 759.8 | 759.8 | 737.71 | 1.59M |
| December 09, 2025 | 730.6 | 748 | 748 | 753.6 | 730.6 | 4.38M |
| December 08, 2025 | 760.6 | 737 | 737 | 765.79 | 736.2 | 361,714 |
| December 05, 2025 | 758.2 | 759.2 | 759.2 | 772.22 | 755.2 | 1.1M |
| December 04, 2025 | 786.8 | 755.2 | 755.2 | 787.41 | 753.12 | 1.67M |
| December 03, 2025 | 794.6 | 785.8 | 785.8 | 795.4 | 775.6 | 2.02M |
| December 02, 2025 | 799.2 | 788.6 | 788.6 | 801 | 781 | 3.26M |
| December 01, 2025 | 773.8 | 787 | 787 | 787 | 769.2 | 2.16M |
| November 28, 2025 | 770.6 | 777 | 777 | 781.41 | 763.36 | 1.55M |
| November 27, 2025 | 759.4 | 767.4 | 767.4 | 782.2 | 756 | 2.63M |
| November 26, 2025 | 747.8 | 772.4 | 772.4 | 788 | 700 | 4.65M |