677.80
+5.2(+0.77%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 675 | 677.8 | 677.8 | 684 | 670.94 | 1.08M |
| February 19, 2026 | 665 | 672.6 | 672.6 | 674.9 | 653 | 1.03M |
| February 18, 2026 | 645 | 662.5 | 662.5 | 663.9 | 635 | 1.13M |
| February 17, 2026 | 647 | 640 | 640 | 647 | 620.8 | 1.64M |
| February 16, 2026 | 645 | 659.5 | 659.5 | 660 | 644.7 | 1.09M |
| February 13, 2026 | 652.9 | 657.3 | 657.3 | 667.1 | 639.6 | 1.31M |
| February 12, 2026 | 678 | 652 | 652 | 683.9 | 645.2 | 1.18M |
| February 11, 2026 | 679.2 | 678.4 | 678.4 | 690 | 668 | 1.25M |
| February 10, 2026 | 652.8 | 670.2 | 670.2 | 676.4 | 651 | 1.17M |
| February 09, 2026 | 637.1 | 659.1 | 659.1 | 659.9 | 635.3 | 1.64M |
| February 06, 2026 | 609.9 | 628.1 | 628.1 | 634.9 | 600.3 | 1.56M |
| February 05, 2026 | 646 | 634.9 | 634.9 | 655 | 627.5 | 2.67M |
| February 04, 2026 | 680 | 652.1 | 652.1 | 685.9 | 652.1 | 2.01M |
| February 03, 2026 | 650 | 665 | 665 | 669.6 | 650 | 3.57M |
| February 02, 2026 | 606 | 629.9 | 629.9 | 634.5 | 518.5 | 6.12M |
| January 30, 2026 | 656 | 630 | 630 | 667.8 | 618.3 | 6.02M |
| January 29, 2026 | 700 | 667.9 | 667.9 | 705 | 654.9 | 3.1M |
| January 28, 2026 | 703 | 690.3 | 690.3 | 707.35 | 675.6 | 3.1M |
| January 27, 2026 | 705.4 | 690 | 690 | 707.9 | 680 | 2.43M |
| January 26, 2026 | 707.3 | 716 | 716 | 719 | 696.6 | 2.37M |
| January 23, 2026 | 708 | 695.2 | 695.2 | 715 | 685 | 2.54M |
| January 22, 2026 | 660 | 680.7 | 680.7 | 680.7 | 630.1 | 1.75M |
| January 21, 2026 | 677.2 | 667.5 | 667.5 | 686 | 667.1 | 2.65M |
| January 20, 2026 | 640 | 658.9 | 658.9 | 658.9 | 635.2 | 2.03M |
| January 19, 2026 | 640 | 636.3 | 636.3 | 645 | 631.5 | 1.29M |
| January 16, 2026 | 632 | 625.7 | 625.7 | 639.5 | 623 | 1.58M |
| January 15, 2026 | 626.9 | 632.7 | 632.7 | 632.7 | 618 | 2.09M |
| January 14, 2026 | 628 | 619.08 | 619.08 | 631.9 | 612.3 | 2.12M |
| January 13, 2026 | 623 | 627.5 | 627.5 | 630 | 600 | 2.8M |
| January 12, 2026 | 590 | 597 | 597 | 605.5 | 588 | 3.02M |
| January 09, 2026 | 571.5 | 569 | 569 | 578.9 | 565.6 | 3.38M |
| January 08, 2026 | 563 | 566.6 | 566.6 | 572 | 555.3 | 1.77M |
| January 07, 2026 | 561.6 | 559 | 559 | 580.8 | 558 | 3.51M |
| January 06, 2026 | 531 | 538.2 | 538.2 | 544.9 | 526.1 | 2.91M |
| January 05, 2026 | 524 | 524 | 524 | 530 | 517 | 2.47M |
| January 02, 2026 | 519.4 | 505.5 | 505.5 | 526.9 | 505.5 | 1.4M |
| December 31, 2025 | 515 | 521.3 | 521.3 | 525.2 | 511 | 422,689 |
| December 30, 2025 | 514 | 522.1 | 522.1 | 526 | 505.75 | 2.08M |
| December 29, 2025 | 523.4 | 492.85 | 492.85 | 524.9 | 490.95 | 1.86M |
| December 24, 2025 | 515.6 | 525 | 525 | 525 | 511 | 2.35M |
| December 23, 2025 | 526.1 | 512.7 | 512.7 | 530 | 503.4 | 2.94M |
| December 22, 2025 | 530.5 | 516.3 | 516.3 | 540 | 502.1 | 3.66M |
| December 19, 2025 | 515 | 507.4 | 507.4 | 520 | 504.5 | 3.81M |
| December 18, 2025 | 480 | 493.9 | 493.9 | 493.95 | 475 | 2.09M |
| December 17, 2025 | 475 | 475.75 | 475.75 | 483 | 467.95 | 2.06M |
| December 16, 2025 | 452.45 | 452.92 | 452.92 | 458.2 | 449 | 1.38M |
| December 15, 2025 | 462.3 | 454 | 454 | 463 | 449.05 | 1.46M |
| December 12, 2025 | 461 | 463.8 | 463.8 | 474.46 | 455.1 | 3.14M |
| December 11, 2025 | 425 | 445.5 | 445.5 | 455 | 423.05 | 3.94M |
| December 10, 2025 | 412 | 420 | 420 | 424.95 | 400 | 27.67M |
| December 09, 2025 | 405 | 400 | 400 | 410 | 397.35 | 1.07M |
| December 08, 2025 | 410 | 408 | 408 | 412 | 405 | 1.55M |
| December 05, 2025 | 410 | 410 | 410 | 415 | 405 | 970,025 |
| December 04, 2025 | 404.25 | 403.85 | 403.85 | 410 | 398.5 | 455,273 |
| December 03, 2025 | 410 | 410 | 410 | 410 | 400 | 2.39M |
| December 02, 2025 | 401 | 398 | 398 | 405.2 | 390 | 1.56M |
| December 01, 2025 | 403.1 | 399.5 | 399.5 | 410 | 390 | 2.37M |
| November 28, 2025 | 370 | 377 | 377 | 385 | 365 | 603,777 |
| November 27, 2025 | 364.3 | 373 | 373 | 380 | 355 | 3.88M |
| November 26, 2025 | 362.5 | 362.5 | 362.5 | 370 | 355 | 1.21M |