442.50
+3.5(+0.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 441.5 | 442.5 | 442.5 | 442.5 | 435 | 1.27M |
| February 19, 2026 | 447 | 439 | 439 | 458 | 432.24 | 2.52M |
| February 18, 2026 | 463.5 | 453.5 | 453.5 | 467.5 | 426.5 | 3.01M |
| February 17, 2026 | 469 | 472 | 472 | 472 | 459.5 | 3.11M |
| February 16, 2026 | 468 | 470.5 | 470.5 | 472 | 467.3 | 1.65M |
| February 13, 2026 | 461.5 | 467.5 | 467.5 | 468 | 460 | 3.62M |
| February 12, 2026 | 461 | 462 | 462 | 463.5 | 455 | 5.76M |
| February 11, 2026 | 466.3 | 465 | 465 | 470 | 456 | 1.92M |
| February 10, 2026 | 465 | 470 | 470 | 470 | 454.5 | 2.52M |
| February 09, 2026 | 422 | 455.5 | 455.5 | 460 | 422 | 4.85M |
| February 06, 2026 | 421 | 427.5 | 427.5 | 431 | 414 | 7.15M |
| February 05, 2026 | 380 | 403.5 | 403.5 | 413.56 | 377.5 | 5.94M |
| February 04, 2026 | 405 | 380 | 380 | 407.45 | 365.5 | 11.73M |
| February 03, 2026 | 453 | 405 | 405 | 457.5 | 398.5 | 6.91M |
| February 02, 2026 | 451 | 455 | 455 | 457.95 | 451 | 827,563 |
| January 30, 2026 | 472 | 452 | 452 | 475 | 451 | 5.1M |
| January 29, 2026 | 485.5 | 472 | 472 | 492.5 | 471.45 | 1.22M |
| January 28, 2026 | 505 | 485 | 485 | 508 | 485 | 1.18M |
| January 27, 2026 | 505 | 507 | 507 | 509 | 504.28 | 663,700 |
| January 26, 2026 | 501.1 | 502.55 | 502.55 | 505 | 501 | 635,116 |
| January 23, 2026 | 500 | 502 | 502 | 503.03 | 494.67 | 390,835 |
| January 22, 2026 | 504 | 501 | 501 | 507 | 497.5 | 1.21M |
| January 21, 2026 | 494 | 500 | 500 | 502 | 494 | 443,555 |
| January 20, 2026 | 493 | 496 | 496 | 497.5 | 489.5 | 399,231 |
| January 19, 2026 | 503.64 | 493.5 | 493.5 | 507 | 489.08 | 433,963 |
| January 16, 2026 | 506 | 506 | 506 | 512 | 503 | 522,131 |
| January 15, 2026 | 506 | 508 | 508 | 512 | 505 | 306,609 |
| January 14, 2026 | 506.27 | 506 | 506 | 509.39 | 503 | 170,999 |
| January 13, 2026 | 506.5 | 505 | 505 | 509 | 504 | 384,994 |
| January 12, 2026 | 509 | 509 | 509 | 510.34 | 503 | 540,172 |
| January 09, 2026 | 510 | 509 | 509 | 510 | 504 | 634,707 |
| January 08, 2026 | 505 | 507 | 507 | 508 | 505 | 355,795 |
| January 07, 2026 | 503 | 505 | 505 | 509 | 503 | 327,245 |
| January 06, 2026 | 506 | 508 | 508 | 510 | 506 | 364,493 |
| January 05, 2026 | 505 | 507 | 507 | 509.03 | 501 | 540,894 |
| January 02, 2026 | 509 | 504 | 504 | 511 | 504 | 244,033 |
| December 31, 2025 | 509 | 507 | 507 | 512 | 507 | 85,739 |
| December 30, 2025 | 507 | 508 | 508 | 511 | 506 | 138,036 |
| December 29, 2025 | 506 | 507 | 507 | 510 | 504.44 | 188,385 |
| December 24, 2025 | 504 | 507 | 507 | 508 | 500 | 112,378 |
| December 23, 2025 | 505 | 505 | 505 | 509.54 | 502 | 326,114 |
| December 22, 2025 | 503 | 506 | 506 | 506 | 497 | 598,843 |
| December 19, 2025 | 499.11 | 503 | 503 | 506 | 496.1 | 751,089 |
| December 18, 2025 | 495.5 | 499 | 499 | 499 | 495 | 367,294 |
| December 17, 2025 | 499.19 | 497 | 497 | 505 | 496.6 | 537,672 |
| December 16, 2025 | 502 | 500 | 500 | 506 | 500 | 851,450 |
| December 15, 2025 | 500 | 503 | 503 | 505 | 495.5 | 331,376 |
| December 12, 2025 | 491.5 | 496 | 496 | 497 | 489 | 507,535 |
| December 11, 2025 | 485.5 | 490 | 490 | 491.5 | 483 | 954,632 |
| December 10, 2025 | 484 | 483 | 483 | 487 | 483 | 314,549 |
| December 09, 2025 | 486.1 | 485 | 485 | 488 | 484 | 458,705 |
| December 08, 2025 | 485.02 | 485.5 | 485.5 | 487 | 483 | 814,752 |
| December 05, 2025 | 485.4 | 484 | 484 | 487 | 483 | 414,838 |
| December 04, 2025 | 484 | 484 | 484 | 486 | 481 | 526,190 |
| December 03, 2025 | 483.5 | 486 | 486 | 488 | 478.5 | 565,001 |
| December 02, 2025 | 487.83 | 484.5 | 484.5 | 492 | 483 | 227,624 |
| December 01, 2025 | 493 | 488 | 488 | 493.5 | 484.5 | 189,544 |
| November 28, 2025 | 486.5 | 492.5 | 492.5 | 492.5 | 485.5 | 529,946 |
| November 27, 2025 | 485.5 | 489.5 | 489.5 | 489.54 | 482 | 562,828 |
| November 26, 2025 | 479 | 485.5 | 485.5 | 485.5 | 476 | 444,357 |