572.50
+30(+5.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 18, 2026 | 565 | 572.5 | 572.5 | 572.5 | 560 | 4,397 |
| February 17, 2026 | 555 | 542.5 | 542.5 | 555 | 542.5 | 2,052 |
| February 16, 2026 | 545 | 537.5 | 537.5 | 545 | 537.5 | 3,151 |
| February 13, 2026 | 550 | 537.5 | 537.5 | 550 | 537.5 | 124 |
| February 12, 2026 | 537.5 | 537.5 | 537.5 | 537.5 | 537.5 | 0 |
| February 11, 2026 | 547.5 | 547.5 | 547.5 | 547.5 | 547.5 | 0 |
| February 10, 2026 | 550.5 | 547.5 | 547.5 | 559.5 | 547.5 | 20,153 |
| February 09, 2026 | 545 | 547.5 | 547.5 | 550.12 | 545 | 3,400 |
| February 06, 2026 | 540 | 547.5 | 547.5 | 547.5 | 540 | 880 |
| February 05, 2026 | 550 | 540 | 540 | 550 | 540 | 4,000 |
| February 04, 2026 | 544.63 | 562.5 | 562.5 | 562.5 | 544.63 | 36 |
| February 03, 2026 | 539.56 | 562.5 | 562.5 | 562.5 | 539.56 | 1,001 |
| February 02, 2026 | 562.5 | 562.5 | 562.5 | 562.5 | 562.5 | 0 |
| January 30, 2026 | 578.79 | 557.5 | 557.5 | 578.79 | 557.5 | 1,000 |
| January 29, 2026 | 545.42 | 565 | 565 | 565 | 545.42 | 197 |
| January 28, 2026 | 550 | 560 | 560 | 560 | 550 | 10,173 |
| January 27, 2026 | 548.29 | 560 | 560 | 560 | 540 | 8,839 |
| January 26, 2026 | 548.27 | 560 | 560 | 560 | 548.27 | 34 |
| January 23, 2026 | 555 | 560 | 560 | 560 | 555 | 1,701 |
| January 22, 2026 | 549.58 | 557.5 | 557.5 | 557.5 | 549.58 | 20 |
| January 21, 2026 | 545.53 | 557.5 | 557.5 | 557.5 | 545.53 | 230 |
| January 20, 2026 | 560 | 560 | 560 | 560 | 560 | 0 |
| January 19, 2026 | 560 | 560 | 560 | 560 | 560 | 0 |
| January 16, 2026 | 547.91 | 547.91 | 547.91 | 547.91 | 547.91 | 18 |
| January 15, 2026 | 560 | 560 | 560 | 560 | 560 | 0 |
| January 14, 2026 | 554.25 | 545 | 545 | 554.25 | 545 | 6,325 |
| January 13, 2026 | 550 | 565 | 565 | 565 | 550 | 19,645 |
| January 12, 2026 | 555 | 575 | 575 | 585 | 550.1 | 27,777 |
| January 09, 2026 | 547.5 | 547.5 | 547.5 | 547.5 | 547.5 | 0 |
| January 08, 2026 | 535 | 537.5 | 537.5 | 537.5 | 535 | 19,700 |
| January 07, 2026 | 545.43 | 537.5 | 537.5 | 545.43 | 537.5 | 36 |
| January 06, 2026 | 535 | 535 | 535 | 535 | 535 | 0 |
| January 05, 2026 | 528.36 | 532.5 | 532.5 | 532.5 | 528.36 | 732 |
| January 02, 2026 | 535 | 535 | 535 | 535 | 535 | 0 |
| December 31, 2025 | 545 | 540 | 540 | 545 | 535 | 2,750 |
| December 30, 2025 | 553.5 | 560 | 560 | 560 | 553.5 | 156 |
| December 29, 2025 | 535 | 542.5 | 542.5 | 542.5 | 531.04 | 1,768 |
| December 24, 2025 | 535 | 560 | 560 | 560 | 534.25 | 74 |
| December 23, 2025 | 537.5 | 537.5 | 537.5 | 537.5 | 537.5 | 0 |
| December 22, 2025 | 545 | 537.5 | 537.5 | 545 | 537.5 | 750 |
| December 19, 2025 | 540 | 532.5 | 532.5 | 540 | 532.5 | 1,500 |
| December 18, 2025 | 545 | 545 | 545 | 545 | 545 | 0 |
| December 17, 2025 | 545 | 552.5 | 552.5 | 552.5 | 545 | 50 |
| December 16, 2025 | 540 | 540 | 540 | 540 | 540 | 0 |
| December 15, 2025 | 555 | 542.5 | 542.5 | 555 | 542.5 | 3,991 |
| December 12, 2025 | 545 | 545 | 545 | 555 | 544.5 | 3,133 |
| December 11, 2025 | 540 | 532.5 | 532.5 | 545 | 532.5 | 1,580 |
| December 10, 2025 | 531.43 | 522.5 | 522.5 | 531.43 | 522.5 | 56 |
| December 09, 2025 | 525 | 525 | 525 | 525 | 525 | 0 |
| December 08, 2025 | 527.5 | 527.5 | 527.5 | 527.5 | 527.5 | 0 |
| December 05, 2025 | 532.5 | 532.5 | 532.5 | 532.5 | 532.5 | 0 |
| December 04, 2025 | 538.75 | 545 | 545 | 545 | 538.75 | 14 |
| December 03, 2025 | 536.96 | 525 | 525 | 536.96 | 525 | 36 |
| December 02, 2025 | 535 | 535 | 535 | 535 | 535 | 0 |
| December 01, 2025 | 517 | 517 | 517 | 517 | 517 | 0 |
| November 28, 2025 | 505 | 514.5 | 514.5 | 514.5 | 505 | 300 |
| November 27, 2025 | 505 | 520 | 520 | 520 | 505 | 1,200 |
| November 26, 2025 | 514.01 | 517 | 517 | 517 | 514.01 | 798 |
| November 25, 2025 | 502.31 | 514.5 | 514.5 | 514.5 | 502.31 | 16 |
| November 24, 2025 | 509 | 514.5 | 514.5 | 514.5 | 509 | 7,720 |