577.00
+9(+1.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 574 | 577 | 577 | 582 | 566 | 409,060 |
| February 19, 2026 | 571 | 568 | 568 | 574 | 565 | 86,106 |
| February 18, 2026 | 574 | 571 | 571 | 574 | 550 | 434,104 |
| February 17, 2026 | 563 | 565 | 565 | 565 | 554 | 130,341 |
| February 16, 2026 | 564 | 563 | 563 | 576 | 556 | 305,021 |
| February 13, 2026 | 560 | 566 | 566 | 566 | 547 | 198,257 |
| February 12, 2026 | 536 | 551 | 551 | 557 | 529 | 789,126 |
| February 11, 2026 | 521 | 534 | 534 | 536 | 521 | 574,673 |
| February 10, 2026 | 543 | 535 | 535 | 543 | 521 | 413,070 |
| February 09, 2026 | 517 | 536 | 536 | 542 | 517 | 167,870 |
| February 06, 2026 | 517 | 531 | 531 | 531 | 517 | 202,509 |
| February 05, 2026 | 531.3 | 522 | 522 | 533 | 520 | 121,843 |
| February 04, 2026 | 538 | 530 | 530 | 538 | 528.63 | 82,150 |
| February 03, 2026 | 524 | 533 | 533 | 546 | 524 | 195,576 |
| February 02, 2026 | 525 | 538 | 538 | 538 | 520 | 228,029 |
| January 30, 2026 | 537 | 524 | 524 | 537 | 524 | 186,395 |
| January 29, 2026 | 536 | 530 | 530 | 539.99 | 530 | 150,686 |
| January 28, 2026 | 540 | 533 | 533 | 543 | 533 | 221,516 |
| January 27, 2026 | 537 | 537 | 537 | 537 | 526 | 247,935 |
| January 26, 2026 | 549 | 535 | 535 | 549 | 531 | 819,142 |
| January 23, 2026 | 530 | 534 | 534 | 543 | 527 | 242,994 |
| January 22, 2026 | 538.69 | 541 | 541 | 545 | 535 | 157,124 |
| January 21, 2026 | 540 | 535 | 535 | 541 | 531.25 | 278,965 |
| January 20, 2026 | 532.4 | 523 | 523 | 539 | 517 | 178,852 |
| January 19, 2026 | 521 | 534 | 534 | 538 | 521 | 119,196 |
| January 16, 2026 | 522.2 | 532 | 532 | 540 | 516 | 212,265 |
| January 15, 2026 | 529 | 529 | 529 | 529.37 | 524 | 137,719 |
| January 14, 2026 | 516 | 526 | 526 | 529 | 516 | 113,629 |
| January 13, 2026 | 541 | 529 | 529 | 548 | 525 | 199,869 |
| January 12, 2026 | 534 | 546 | 546 | 550 | 534 | 186,073 |
| January 09, 2026 | 540 | 540 | 540 | 547 | 529 | 578,050 |
| January 08, 2026 | 534 | 541 | 541 | 541 | 513 | 641,261 |
| January 07, 2026 | 506 | 529 | 529 | 531 | 506 | 205,779 |
| January 06, 2026 | 529 | 522 | 522 | 530 | 518 | 149,291 |
| January 05, 2026 | 514 | 519 | 519 | 519 | 505 | 302,651 |
| January 02, 2026 | 535 | 512 | 512 | 535 | 508 | 117,022 |
| December 31, 2025 | 535 | 520 | 520 | 535 | 516 | 16,445 |
| December 30, 2025 | 520 | 521 | 521 | 524 | 512 | 51,817 |
| December 29, 2025 | 525 | 517 | 517 | 525.85 | 513 | 89,876 |
| December 24, 2025 | 511 | 520 | 520 | 528 | 511 | 26,914 |
| December 23, 2025 | 526.06 | 525 | 525 | 530 | 512 | 107,816 |
| December 22, 2025 | 526.8 | 528 | 528 | 530 | 514 | 102,024 |
| December 19, 2025 | 528 | 523 | 523 | 528 | 517 | 227,799 |
| December 18, 2025 | 518 | 526 | 526 | 534 | 518 | 274,783 |
| December 17, 2025 | 514.95 | 520 | 520 | 529 | 511 | 162,966 |
| December 16, 2025 | 516.95 | 516 | 516 | 528 | 513 | 271,324 |
| December 15, 2025 | 528.6 | 520 | 520 | 528.6 | 511 | 416,409 |
| December 12, 2025 | 530 | 515 | 515 | 530 | 515 | 158,051 |
| December 11, 2025 | 535 | 517 | 517 | 535 | 514 | 119,403 |
| December 10, 2025 | 531.36 | 521 | 521 | 535 | 521 | 213,298 |
| December 09, 2025 | 526.21 | 530 | 530 | 533.05 | 520 | 272,007 |
| December 08, 2025 | 519 | 524 | 524 | 528 | 519 | 281,805 |
| December 05, 2025 | 517 | 524 | 524 | 530 | 517 | 396,595 |
| December 04, 2025 | 515 | 519 | 519 | 520 | 509.4 | 379,712 |
| December 03, 2025 | 506 | 511 | 511 | 513 | 504 | 272,205 |
| December 02, 2025 | 516 | 510 | 510 | 516 | 502 | 708,609 |
| December 01, 2025 | 502 | 505 | 505 | 507.02 | 493.5 | 278,992 |
| November 28, 2025 | 495 | 505 | 505 | 510 | 495 | 476,731 |
| November 27, 2025 | 498 | 504 | 504 | 504 | 480 | 555,655 |
| November 26, 2025 | 490 | 495 | 495 | 495 | 481 | 918,653 |