643.00
+6.5(+1.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 632 | 643 | 643 | 644.61 | 631.5 | 728,180 |
| February 19, 2026 | 652 | 636.5 | 636.5 | 652 | 631.77 | 550,295 |
| February 18, 2026 | 632.5 | 640 | 640 | 648.5 | 622.5 | 827,415 |
| February 17, 2026 | 635 | 628 | 628 | 635 | 619.5 | 702,432 |
| February 16, 2026 | 635 | 619 | 619 | 635 | 615 | 808,641 |
| February 13, 2026 | 635 | 625.5 | 625.5 | 635 | 612 | 1.36M |
| February 12, 2026 | 627.5 | 623.5 | 623.5 | 639.5 | 621 | 647,920 |
| February 11, 2026 | 625 | 622 | 622 | 625.5 | 607.5 | 936,789 |
| February 10, 2026 | 637 | 624.5 | 624.5 | 637 | 617.5 | 2.26M |
| February 09, 2026 | 622 | 625.5 | 625.5 | 625.5 | 616 | 5.14M |
| February 06, 2026 | 615 | 615.5 | 615.5 | 618.5 | 604 | 623,726 |
| February 05, 2026 | 620 | 608 | 608 | 623.5 | 607 | 1.22M |
| February 04, 2026 | 618.5 | 621 | 621 | 627 | 605 | 1.61M |
| February 03, 2026 | 612 | 615 | 615 | 625 | 610.75 | 974,696 |
| February 02, 2026 | 602 | 617 | 617 | 617 | 599 | 1.22M |
| January 30, 2026 | 594 | 608 | 608 | 610.5 | 594 | 1.77M |
| January 29, 2026 | 602 | 597.5 | 597.5 | 608 | 596.5 | 985,836 |
| January 28, 2026 | 605 | 597.5 | 597.5 | 605 | 594 | 1.43M |
| January 27, 2026 | 595 | 605 | 605 | 607.5 | 595 | 3.28M |
| January 26, 2026 | 602 | 603 | 603 | 608.25 | 598 | 1.02M |
| January 23, 2026 | 585 | 601 | 601 | 610.5 | 585 | 906,508 |
| January 22, 2026 | 580.5 | 604.5 | 604.5 | 611.96 | 580.5 | 1.42M |
| January 21, 2026 | 592 | 593 | 593 | 597 | 582.5 | 1.56M |
| January 20, 2026 | 610 | 589.5 | 589.5 | 610 | 586.5 | 1.05M |
| January 19, 2026 | 570 | 592 | 592 | 595 | 570 | 1.23M |
| January 16, 2026 | 592.5 | 597 | 597 | 606 | 592.5 | 1.56M |
| January 15, 2026 | 585.5 | 594.5 | 594.5 | 596.5 | 579.5 | 1.4M |
| January 14, 2026 | 579.5 | 582.5 | 582.5 | 582.5 | 573.5 | 1.42M |
| January 13, 2026 | 579.5 | 580.5 | 580.5 | 580.5 | 557.5 | 1.61M |
| January 12, 2026 | 579.5 | 576 | 576 | 579.5 | 554.5 | 1.38M |
| January 09, 2026 | 575 | 576 | 576 | 579.5 | 565 | 1.2M |
| January 08, 2026 | 559.5 | 566 | 566 | 567 | 557.5 | 1.29M |
| January 07, 2026 | 550.5 | 565.5 | 565.5 | 568.5 | 550.5 | 957,095 |
| January 06, 2026 | 572.5 | 569 | 569 | 574 | 565.5 | 817,294 |
| January 05, 2026 | 572 | 570 | 570 | 572 | 558 | 2.17M |
| January 02, 2026 | 554 | 568.5 | 568.5 | 568.83 | 551 | 1.22M |
| December 31, 2025 | 558 | 551.5 | 551.5 | 560.38 | 548.5 | 281,861 |
| December 30, 2025 | 534.5 | 561.5 | 561.5 | 561.5 | 534.5 | 873,396 |
| December 29, 2025 | 579 | 550.5 | 550.5 | 579 | 549.5 | 549,247 |
| December 24, 2025 | 546.5 | 557 | 557 | 557 | 546.5 | 344,678 |
| December 23, 2025 | 549.5 | 553.5 | 553.5 | 555 | 546 | 1.14M |
| December 22, 2025 | 525.5 | 548 | 548 | 549.5 | 525.5 | 5.98M |
| December 19, 2025 | 546 | 541.5 | 541.5 | 546 | 538.5 | 3.78M |
| December 18, 2025 | 525 | 546 | 546 | 546 | 525 | 1.44M |
| December 17, 2025 | 533 | 537.5 | 537.5 | 540.5 | 533 | 1.41M |
| December 16, 2025 | 525.5 | 533.5 | 533.5 | 536.5 | 525.5 | 3.11M |
| December 15, 2025 | 511.5 | 530.5 | 530.5 | 535.5 | 499.36 | 6.11M |
| December 12, 2025 | 520.5 | 519.5 | 519.5 | 529.5 | 519 | 1.88M |
| December 11, 2025 | 515.5 | 518 | 518 | 522.75 | 502 | 2.32M |
| December 10, 2025 | 528 | 531.5 | 531.5 | 535 | 525.5 | 917,762 |
| December 09, 2025 | 543.5 | 531.5 | 531.5 | 543.5 | 526.5 | 1.7M |
| December 08, 2025 | 526 | 529 | 529 | 531.12 | 523.5 | 1.71M |
| December 05, 2025 | 520.5 | 526.5 | 526.5 | 532.12 | 520.5 | 983,276 |
| December 04, 2025 | 544.5 | 528.5 | 528.5 | 544.5 | 521 | 974,839 |
| December 03, 2025 | 524 | 524.5 | 524.5 | 527.5 | 520.75 | 931,598 |
| December 02, 2025 | 530 | 527.5 | 527.5 | 531 | 521 | 1.55M |
| December 01, 2025 | 539.5 | 530 | 530 | 539.5 | 521.5 | 2.35M |
| November 28, 2025 | 567.5 | 546.5 | 546.5 | 567.5 | 539.75 | 1.66M |
| November 27, 2025 | 548 | 548.5 | 548.5 | 548.54 | 539.5 | 1.29M |
| November 26, 2025 | 540.5 | 546 | 546 | 553.5 | 540.5 | 1.59M |