425.60
+9.4(+2.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 419.2 | 425.6 | 425.6 | 429.2 | 415.4 | 344,680 |
| February 19, 2026 | 414 | 416.2 | 416.2 | 421 | 404.8 | 312,353 |
| February 18, 2026 | 412.6 | 415.4 | 415.4 | 418.4 | 406.8 | 614,489 |
| February 17, 2026 | 410 | 409.6 | 409.6 | 410 | 396.2 | 1.49M |
| February 16, 2026 | 411.4 | 399.4 | 399.4 | 416.6 | 399.4 | 847,121 |
| February 13, 2026 | 420.2 | 409.6 | 409.6 | 425.2 | 409.6 | 1.45M |
| February 12, 2026 | 427.2 | 420.6 | 420.6 | 440.6 | 420.6 | 491,464 |
| February 11, 2026 | 435.4 | 427 | 427 | 448.2 | 424 | 739,550 |
| February 10, 2026 | 459 | 442.6 | 442.6 | 460 | 426.2 | 2.44M |
| February 09, 2026 | 467 | 457.4 | 457.4 | 474.8 | 456.83 | 650,054 |
| February 06, 2026 | 479 | 469 | 469 | 482 | 454.23 | 927,065 |
| February 05, 2026 | 500 | 483.6 | 483.6 | 504.5 | 455.6 | 1.72M |
| February 04, 2026 | 524.5 | 510 | 510 | 531.5 | 506 | 1.46M |
| February 03, 2026 | 545 | 525 | 525 | 545 | 520 | 1.31M |
| February 02, 2026 | 556 | 541.5 | 541.5 | 556 | 529 | 363,769 |
| January 30, 2026 | 530 | 541.5 | 541.5 | 544 | 528 | 359,007 |
| January 29, 2026 | 555 | 533 | 533 | 562.5 | 529.79 | 947,745 |
| January 28, 2026 | 547 | 553 | 553 | 553 | 542 | 815,321 |
| January 27, 2026 | 531 | 547.5 | 547.5 | 547.5 | 531 | 1.58M |
| January 26, 2026 | 534.5 | 532 | 532 | 535.5 | 528.5 | 438,530 |
| January 23, 2026 | 537 | 531 | 531 | 545 | 520.5 | 560,992 |
| January 22, 2026 | 518 | 537 | 537 | 540 | 512.5 | 1.42M |
| January 21, 2026 | 493.4 | 507.5 | 507.5 | 507.5 | 488.92 | 497,413 |
| January 20, 2026 | 510 | 494.2 | 494.2 | 510 | 488.4 | 850,673 |
| January 19, 2026 | 512.5 | 492.6 | 492.6 | 514.5 | 490.13 | 1.29M |
| January 16, 2026 | 513 | 514 | 514 | 519.36 | 508 | 421,198 |
| January 15, 2026 | 506 | 513 | 513 | 524.5 | 496 | 2.64M |
| January 14, 2026 | 523 | 520 | 520 | 524.8 | 505.5 | 605,826 |
| January 13, 2026 | 512 | 523.5 | 523.5 | 526 | 507 | 483,019 |
| January 12, 2026 | 523.5 | 512 | 512 | 526 | 510.17 | 409,880 |
| January 09, 2026 | 518.5 | 522 | 522 | 526 | 517 | 332,144 |
| January 08, 2026 | 525 | 523.5 | 523.5 | 525 | 512 | 350,051 |
| January 07, 2026 | 530 | 520 | 520 | 530 | 513 | 313,345 |
| January 06, 2026 | 522.5 | 526.5 | 526.5 | 531.5 | 518.5 | 380,732 |
| January 05, 2026 | 518 | 522 | 522 | 528.5 | 511.5 | 361,509 |
| January 02, 2026 | 535 | 517 | 517 | 535 | 516 | 382,512 |
| December 31, 2025 | 526 | 526.5 | 526.5 | 531 | 521.5 | 136,728 |
| December 30, 2025 | 528 | 526 | 526 | 530 | 519.97 | 183,122 |
| December 29, 2025 | 525 | 528 | 528 | 533.75 | 521.5 | 207,149 |
| December 24, 2025 | 525 | 527 | 527 | 532.88 | 525 | 161,778 |
| December 23, 2025 | 529.5 | 530 | 530 | 545 | 527 | 279,806 |
| December 22, 2025 | 522.5 | 531.5 | 531.5 | 533.5 | 522.5 | 466,363 |
| December 19, 2025 | 540 | 525 | 525 | 540 | 521 | 1.94M |
| December 18, 2025 | 537.99 | 531 | 531 | 539 | 524.5 | 577,720 |
| December 17, 2025 | 529 | 536 | 536 | 545 | 529 | 426,140 |
| December 16, 2025 | 552 | 527 | 527 | 552 | 523.36 | 939,650 |
| December 15, 2025 | 537 | 528 | 528 | 561 | 522.5 | 347,436 |
| December 12, 2025 | 535 | 533 | 533 | 560 | 529.67 | 820,247 |
| December 11, 2025 | 558 | 545 | 545 | 562.5 | 540 | 1.94M |
| December 10, 2025 | 604 | 559 | 559 | 604 | 559 | 540,107 |
| December 09, 2025 | 583 | 580 | 580 | 587.5 | 569 | 1.42M |
| December 08, 2025 | 635 | 585.5 | 585.5 | 639 | 585.5 | 852,556 |
| December 05, 2025 | 638.5 | 634 | 634 | 642.72 | 623.5 | 663,872 |
| December 04, 2025 | 629 | 641 | 641 | 672 | 597.16 | 1.53M |
| December 03, 2025 | 590 | 599.5 | 599.5 | 618.76 | 590 | 432,907 |
| December 02, 2025 | 637 | 614.5 | 614.5 | 642.5 | 614.5 | 514,603 |
| December 01, 2025 | 650 | 634.5 | 634.5 | 650 | 607 | 401,380 |
| November 28, 2025 | 630 | 634.5 | 634.5 | 638 | 626 | 440,780 |
| November 27, 2025 | 620 | 626.5 | 626.5 | 629.5 | 615 | 815,551 |
| November 26, 2025 | 617.5 | 614 | 614 | 621.6 | 606.5 | 980,817 |