557.60
+0.15(+0.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 559.8 | 556.65 | 556.65 | 565.54 | 554 | 10,873 |
| February 19, 2026 | 558.4 | 557.45 | 557.45 | 561.1 | 554.2 | 20,820 |
| February 18, 2026 | 563.6 | 557.2 | 557.2 | 563.6 | 551.6 | 2,284 |
| February 17, 2026 | 552.6 | 551.55 | 551.55 | 553.11 | 546.11 | 60,639 |
| February 16, 2026 | 545.4 | 547.5 | 547.5 | 554.3 | 544.7 | 17,538 |
| February 13, 2026 | 543.4 | 551.1 | 551.1 | 552.17 | 529 | 8,056 |
| February 12, 2026 | 554.74 | 543.4 | 543.4 | 556.5 | 543.4 | 14,522 |
| February 11, 2026 | 546.7 | 539.8 | 539.8 | 552 | 539.8 | 5,576 |
| February 10, 2026 | 544.41 | 542.7 | 542.7 | 544.6 | 537.8 | 34,708 |
| February 09, 2026 | 535.15 | 533 | 533 | 540.76 | 532.21 | 5,803 |
| February 06, 2026 | 518 | 528.85 | 528.85 | 528.85 | 518 | 26,056 |
| February 05, 2026 | 534.03 | 524.5 | 524.5 | 534.4 | 516.6 | 6,591 |
| February 04, 2026 | 536.2 | 530.3 | 530.3 | 541 | 530 | 13,503 |
| February 03, 2026 | 523.45 | 525.6 | 525.6 | 530.55 | 516.1 | 5,021 |
| February 02, 2026 | 504.96 | 514.95 | 514.95 | 518.1 | 504.1 | 11,588 |
| January 30, 2026 | 519.4 | 515.5 | 515.5 | 525.4 | 514.2 | 26,026 |
| January 29, 2026 | 524.94 | 518.5 | 518.5 | 537.5 | 517.9 | 19,892 |
| January 28, 2026 | 524 | 522.2 | 522.2 | 528.2 | 518.4 | 4,968 |
| January 27, 2026 | 526.6 | 524.25 | 524.25 | 526.6 | 519.72 | 16,628 |
| January 26, 2026 | 527.64 | 524.8 | 524.8 | 531.8 | 524.6 | 17,509 |
| January 23, 2026 | 534.5 | 530.55 | 530.55 | 534.5 | 528.93 | 2,841 |
| January 22, 2026 | 529.5 | 531.55 | 531.55 | 540.5 | 526 | 12,917 |
| January 21, 2026 | 519.11 | 526.6 | 526.6 | 527 | 518.9 | 14,008 |
| January 20, 2026 | 513.3 | 511.7 | 511.7 | 513.3 | 501.66 | 12,221 |
| January 19, 2026 | 517.12 | 514.65 | 514.65 | 517.8 | 509.2 | 27,751 |
| January 16, 2026 | 510.35 | 517.6 | 517.6 | 517.6 | 507.4 | 13,710 |
| January 15, 2026 | 505.6 | 512.65 | 512.65 | 514.5 | 505.6 | 3,657 |
| January 14, 2026 | 507.7 | 504.3 | 504.3 | 507.7 | 502.66 | 12,260 |
| January 13, 2026 | 501.8 | 502.05 | 502.05 | 503.7 | 497.2 | 4,734 |
| January 12, 2026 | 492.45 | 494.7 | 494.7 | 497.25 | 488.55 | 5,933 |
| January 09, 2026 | 488.2 | 489.77 | 489.77 | 491.85 | 485.15 | 3,842 |
| January 08, 2026 | 481.05 | 481.6 | 481.6 | 484.25 | 477.7 | 2,089 |
| January 07, 2026 | 479.91 | 480.55 | 480.55 | 485.65 | 479.27 | 4,993 |
| January 06, 2026 | 477.5 | 478.3 | 478.3 | 478.93 | 472.8 | 7,904 |
| January 05, 2026 | 464.2 | 471.78 | 471.78 | 479.35 | 460.8 | 8,027 |
| January 02, 2026 | 454.38 | 464.45 | 464.45 | 465.3 | 454.38 | 3,676 |
| December 31, 2025 | 457.2 | 456.28 | 456.28 | 457.9 | 455.4 | 1,703 |
| December 30, 2025 | 458.42 | 460.18 | 460.18 | 461.65 | 456.5 | 2,614 |
| December 29, 2025 | 461.45 | 458.9 | 458.9 | 462.25 | 456.3 | 5,055 |
| December 24, 2025 | 460.45 | 459.5 | 459.5 | 461.3 | 458.49 | 1,571 |
| December 23, 2025 | 463.5 | 460.43 | 460.43 | 463.5 | 458.8 | 365 |
| December 22, 2025 | 459.67 | 463.3 | 463.3 | 466.7 | 457.9 | 13,174 |
| December 19, 2025 | 463.65 | 464.3 | 464.3 | 467.4 | 462.65 | 7,411 |
| December 18, 2025 | 458.16 | 468.78 | 468.78 | 471.2 | 455.05 | 2,714 |
| December 17, 2025 | 466.45 | 459.95 | 459.95 | 468.95 | 458.6 | 10,178 |
| December 16, 2025 | 465.65 | 462.75 | 462.75 | 465.85 | 462.48 | 3,828 |
| December 15, 2025 | 476.43 | 472.45 | 472.45 | 478.4 | 472.2 | 2,145 |
| December 12, 2025 | 481.05 | 473.03 | 473.03 | 481.65 | 473.03 | 1,199 |
| December 11, 2025 | 469.15 | 469.83 | 469.83 | 472.35 | 468.06 | 2,067 |
| December 10, 2025 | 473.64 | 471.85 | 471.85 | 474.7 | 469.67 | 16,274 |
| December 09, 2025 | 466.35 | 475.8 | 475.8 | 487.65 | 466.35 | 15,302 |
| December 08, 2025 | 484.76 | 476.55 | 476.55 | 485.7 | 475.55 | 2,487 |
| December 05, 2025 | 487.21 | 486.93 | 486.93 | 488.41 | 482.7 | 2,770 |
| December 04, 2025 | 481.25 | 475.9 | 475.9 | 481.25 | 473.23 | 13,103 |
| December 03, 2025 | 473.7 | 471.8 | 471.8 | 478.3 | 471.8 | 13,745 |
| December 02, 2025 | 474.15 | 474.15 | 474.15 | 478.05 | 471.75 | 1,115 |
| December 01, 2025 | 479 | 474.38 | 474.38 | 479 | 473 | 37,857 |
| November 28, 2025 | 493.65 | 481.5 | 481.5 | 493.65 | 475.18 | 14,386 |
| November 27, 2025 | 474.75 | 473.48 | 473.48 | 475 | 472.85 | 2,843 |
| November 26, 2025 | 467.8 | 472.83 | 472.83 | 475.15 | 467.8 | 7,222 |