525.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 528 | 525 | 525 | 532 | 521 | 147,649 |
| February 19, 2026 | 521 | 525 | 525 | 529 | 516 | 247,023 |
| February 18, 2026 | 520 | 522 | 522 | 524 | 515 | 221,146 |
| February 17, 2026 | 511 | 520 | 520 | 528 | 511 | 191,970 |
| February 16, 2026 | 541 | 517 | 517 | 541 | 513 | 168,918 |
| February 13, 2026 | 526 | 518 | 518 | 535.47 | 515 | 217,785 |
| February 12, 2026 | 516 | 515 | 515 | 517.32 | 506 | 226,680 |
| February 11, 2026 | 518 | 511 | 511 | 518 | 506 | 276,893 |
| February 10, 2026 | 508.6 | 507 | 507 | 512 | 505 | 133,032 |
| February 09, 2026 | 510 | 507 | 507 | 517 | 506 | 202,775 |
| February 06, 2026 | 501 | 510 | 510 | 511 | 501 | 325,401 |
| February 05, 2026 | 520 | 508 | 508 | 520 | 502 | 279,889 |
| February 04, 2026 | 494.5 | 508 | 508 | 511 | 490.5 | 360,327 |
| February 03, 2026 | 484.5 | 489 | 489 | 493.5 | 481 | 428,621 |
| February 02, 2026 | 488 | 480 | 480 | 488 | 472.5 | 300,197 |
| January 30, 2026 | 465 | 470 | 470 | 470 | 457.5 | 525,847 |
| January 29, 2026 | 490.5 | 456 | 456 | 505 | 447.89 | 2.53M |
| January 28, 2026 | 515 | 514 | 514 | 519 | 511 | 310,677 |
| January 27, 2026 | 520 | 514 | 514 | 520 | 514 | 152,820 |
| January 26, 2026 | 515 | 516 | 516 | 519 | 510 | 120,170 |
| January 23, 2026 | 500 | 517 | 517 | 517.46 | 500 | 151,053 |
| January 22, 2026 | 504 | 509 | 509 | 510 | 499.5 | 184,504 |
| January 21, 2026 | 491 | 500 | 500 | 504 | 491 | 309,250 |
| January 20, 2026 | 487.5 | 494 | 494 | 506.5 | 487.5 | 116,866 |
| January 19, 2026 | 504 | 502 | 502 | 508.79 | 497.5 | 220,347 |
| January 16, 2026 | 500.46 | 508 | 508 | 515 | 500.46 | 184,403 |
| January 15, 2026 | 499.5 | 511 | 511 | 512 | 489 | 363,150 |
| January 14, 2026 | 482 | 494 | 494 | 499 | 482 | 142,489 |
| January 13, 2026 | 499 | 493.5 | 493.5 | 499 | 487.5 | 131,689 |
| January 12, 2026 | 489 | 488.5 | 488.5 | 493 | 485 | 351,441 |
| January 09, 2026 | 500.2 | 489 | 489 | 505 | 486 | 283,368 |
| January 08, 2026 | 499.5 | 492.5 | 492.5 | 499.5 | 484 | 162,453 |
| January 07, 2026 | 495 | 494.5 | 494.5 | 499.5 | 490 | 217,105 |
| January 06, 2026 | 490 | 501 | 501 | 503 | 490 | 149,372 |
| January 05, 2026 | 490 | 496 | 496 | 500.5 | 484.58 | 518,525 |
| January 02, 2026 | 503 | 497.5 | 497.5 | 508 | 495 | 150,646 |
| December 31, 2025 | 505 | 504 | 504 | 507 | 500 | 50,296 |
| December 30, 2025 | 499.5 | 505 | 505 | 510 | 499.5 | 315,045 |
| December 29, 2025 | 515 | 504 | 504 | 515 | 497 | 162,366 |
| December 24, 2025 | 495.5 | 499 | 499 | 507 | 495.5 | 50,766 |
| December 23, 2025 | 520 | 499 | 499 | 520 | 497.5 | 87,133 |
| December 22, 2025 | 496.5 | 502 | 502 | 504 | 495.5 | 230,620 |
| December 19, 2025 | 518 | 499.5 | 499.5 | 518 | 499.5 | 970,109 |
| December 18, 2025 | 524 | 517 | 517 | 524 | 509 | 199,737 |
| December 17, 2025 | 515 | 511 | 511 | 515 | 502 | 163,297 |
| December 16, 2025 | 480 | 505 | 505 | 505 | 480 | 184,869 |
| December 15, 2025 | 515 | 497 | 497 | 515 | 490.5 | 117,101 |
| December 12, 2025 | 497 | 495 | 495 | 499 | 491.5 | 92,239 |
| December 11, 2025 | 502 | 494.5 | 494.5 | 503 | 490 | 124,958 |
| December 10, 2025 | 490 | 493.5 | 493.5 | 498.5 | 483 | 164,905 |
| December 09, 2025 | 510 | 496.5 | 496.5 | 510 | 495.5 | 305,913 |
| December 08, 2025 | 500 | 502 | 502 | 506 | 500 | 156,943 |
| December 05, 2025 | 502 | 502 | 502 | 506.98 | 498.5 | 608,841 |
| December 04, 2025 | 510 | 498 | 498 | 510 | 494.5 | 210,787 |
| December 03, 2025 | 504 | 499.5 | 499.5 | 505 | 496.5 | 219,442 |
| December 02, 2025 | 524 | 503 | 503 | 524 | 501 | 174,344 |
| December 01, 2025 | 508 | 511 | 511 | 513 | 505 | 401,397 |
| November 28, 2025 | 510 | 509 | 509 | 514 | 505 | 353,387 |
| November 27, 2025 | 502 | 507 | 507 | 510 | 502 | 246,016 |
| November 26, 2025 | 499 | 502 | 502 | 509 | 496 | 338,624 |