595.60
+3.7(+0.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 594.5 | 595.6 | 595.6 | 596.6 | 591.8 | 21,124 |
| February 19, 2026 | 587.8 | 591.9 | 591.9 | 591.9 | 587.8 | 4,456 |
| February 18, 2026 | 591.4 | 591 | 588.75 | 593.4 | 589.8 | 20,187 |
| February 17, 2026 | 590.3 | 591.9 | 589.65 | 592.7 | 590.1 | 9,433 |
| February 16, 2026 | 589.8 | 585.3 | 583.07 | 589.8 | 585.3 | 54,082 |
| February 13, 2026 | 589.8 | 588.55 | 586.31 | 589.8 | 586.59 | 5,969 |
| February 12, 2026 | 590.9 | 587.5 | 585.27 | 593.57 | 587.5 | 12,510 |
| February 11, 2026 | 584.6 | 588.9 | 586.66 | 588.9 | 584.6 | 16,168 |
| February 10, 2026 | 586.9 | 587.6 | 585.37 | 587.6 | 584.2 | 25,640 |
| February 09, 2026 | 587.7 | 585.5 | 583.27 | 587.8 | 584 | 122,427 |
| February 06, 2026 | 581 | 582.8 | 582.8 | 583.6 | 578.6 | 47,509 |
| February 05, 2026 | 582.5 | 581.8 | 581.8 | 584 | 580.1 | 61,132 |
| February 04, 2026 | 575.1 | 581 | 581 | 583.5 | 572.9 | 17,525 |
| February 03, 2026 | 576.4 | 572.5 | 572.5 | 579 | 569.56 | 44,264 |
| February 02, 2026 | 570.7 | 575.1 | 575.1 | 576.5 | 570.7 | 2.59M |
| January 30, 2026 | 563.8 | 570.2 | 570.2 | 571.6 | 563.8 | 50,722 |
| January 29, 2026 | 566.7 | 566.65 | 566.65 | 569.4 | 566.65 | 154,042 |
| January 28, 2026 | 568.3 | 564.5 | 564.5 | 570 | 564.5 | 99,201 |
| January 27, 2026 | 567.42 | 568.15 | 568.15 | 569.1 | 565.9 | 34,565 |
| January 26, 2026 | 565.5 | 565.2 | 565.2 | 566.6 | 564.06 | 28,094 |
| January 23, 2026 | 568.7 | 562.3 | 562.3 | 568.7 | 562.3 | 66,826 |
| January 22, 2026 | 571.73 | 568.9 | 568.9 | 573.1 | 568.4 | 50,515 |
| January 21, 2026 | 568.8 | 566.85 | 566.85 | 568.8 | 565.4 | 15,641 |
| January 20, 2026 | 563.2 | 568.35 | 568.35 | 570.6 | 563.2 | 98,613 |
| January 19, 2026 | 569.7 | 569.6 | 569.6 | 572.39 | 568.08 | 185,992 |
| January 16, 2026 | 574.8 | 573.4 | 573.4 | 574.8 | 572.6 | 29,515 |
| January 15, 2026 | 572.7 | 574 | 574 | 574.9 | 571.96 | 23,812 |
| January 14, 2026 | 569.6 | 570.6 | 570.6 | 571.5 | 568.98 | 22,688 |
| January 13, 2026 | 571.1 | 568.8 | 568.8 | 572 | 568.35 | 26,412 |
| January 12, 2026 | 575.8 | 571.5 | 571.5 | 575.8 | 569.67 | 21,406 |
| January 09, 2026 | 571.2 | 572.3 | 572.3 | 573.4 | 569.6 | 43,638 |
| January 08, 2026 | 570.1 | 570.3 | 570.3 | 570.3 | 567.1 | 454,841 |
| January 07, 2026 | 572 | 569.4 | 569.4 | 572.4 | 567.3 | 1.72M |
| January 06, 2026 | 569.1 | 571.2 | 571.2 | 572.2 | 567.5 | 142,334 |
| January 05, 2026 | 571.6 | 569.2 | 569.2 | 572 | 565.45 | 69,606 |
| January 02, 2026 | 571.8 | 568.6 | 568.6 | 572.2 | 568.2 | 44,044 |
| December 31, 2025 | 573.5 | 569.1 | 569.1 | 573.5 | 565.9 | 9,461 |
| December 30, 2025 | 567.7 | 571.3 | 571.3 | 571.3 | 567.1 | 69,006 |
| December 29, 2025 | 570.1 | 567.8 | 567.8 | 570.1 | 566.9 | 9,135 |
| December 24, 2025 | 570.8 | 566.8 | 566.8 | 570.8 | 563 | 1,426 |
| December 23, 2025 | 566.6 | 568.1 | 568.1 | 568.1 | 566.4 | 22,134 |
| December 22, 2025 | 569.4 | 567.1 | 567.1 | 569.4 | 565 | 23,073 |
| December 19, 2025 | 567 | 568.9 | 568.9 | 569.9 | 566.84 | 107,967 |
| December 18, 2025 | 565.5 | 568.5 | 568.5 | 568.5 | 563.9 | 27,120 |
| December 17, 2025 | 568.5 | 565.2 | 565.2 | 568.6 | 564.9 | 1.32M |
| December 16, 2025 | 566.9 | 563.9 | 563.9 | 567.3 | 563.9 | 89,896 |
| December 15, 2025 | 564.3 | 567.35 | 567.35 | 567.35 | 563.2 | 59,992 |
| December 12, 2025 | 565.2 | 562.15 | 562.15 | 565.5 | 561.6 | 28,885 |
| December 11, 2025 | 559.8 | 562.2 | 562.2 | 562.6 | 558.4 | 14,372 |
| December 10, 2025 | 558.7 | 557.8 | 557.8 | 559.5 | 557.1 | 191,703 |
| December 09, 2025 | 561.2 | 559.1 | 559.1 | 561.9 | 558.2 | 167,009 |
| December 08, 2025 | 563.3 | 558.5 | 558.5 | 563.3 | 558.5 | 32,115 |
| December 05, 2025 | 564 | 561.45 | 561.45 | 564.4 | 561.45 | 26,633 |
| December 04, 2025 | 564.43 | 562.4 | 562.4 | 564.82 | 562.28 | 179,195 |
| December 03, 2025 | 565.6 | 561.2 | 561.2 | 566.75 | 561.2 | 90,754 |
| December 02, 2025 | 566.4 | 564.7 | 564.7 | 567.27 | 564.7 | 7,522 |
| December 01, 2025 | 566.3 | 565.3 | 565.3 | 566.3 | 562.89 | 54,308 |
| November 28, 2025 | 566.2 | 563.4 | 563.4 | 566.2 | 563.2 | 14,183 |
| November 27, 2025 | 563.3 | 562.4 | 562.4 | 564.32 | 561.9 | 20,239 |
| November 26, 2025 | 558.7 | 562 | 562 | 563 | 558.7 | 14,927 |