555.25
-0.85(-0.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 555.5 | 555.25 | 555.25 | 555.5 | 554.3 | 184,780 |
| February 19, 2026 | 552.4 | 556.1 | 556.1 | 556.79 | 552.4 | 27,724 |
| February 18, 2026 | 557.3 | 554.5 | 554.5 | 557.3 | 554.5 | 30,292 |
| February 17, 2026 | 558.1 | 557.9 | 557.9 | 559.47 | 557.9 | 87,136 |
| February 16, 2026 | 554.41 | 554.45 | 554.45 | 554.9 | 553.24 | 1.59M |
| February 13, 2026 | 554.2 | 556.55 | 556.55 | 556.55 | 553.93 | 349,756 |
| February 12, 2026 | 555.7 | 557.8 | 557.8 | 558.32 | 553.32 | 31,875 |
| February 11, 2026 | 552.37 | 554.25 | 554.25 | 554.4 | 551.2 | 38,771 |
| February 10, 2026 | 545.12 | 549.85 | 549.85 | 549.85 | 545.12 | 127,184 |
| February 09, 2026 | 544 | 543.2 | 543.2 | 546.01 | 542.7 | 29,974 |
| February 06, 2026 | 545.2 | 542.45 | 542.45 | 545.2 | 542.45 | 19,356 |
| February 05, 2026 | 542.1 | 545.6 | 545.6 | 546.8 | 542.1 | 69,487 |
| February 04, 2026 | 539.9 | 541.55 | 541.55 | 542.03 | 539 | 49,257 |
| February 03, 2026 | 544.9 | 543.45 | 543.45 | 544.9 | 543.45 | 53,122 |
| February 02, 2026 | 546.5 | 546.2 | 546.2 | 547.4 | 546.2 | 79,607 |
| January 30, 2026 | 547.8 | 547.8 | 547.8 | 548.05 | 546.8 | 10,756 |
| January 29, 2026 | 546.81 | 550.25 | 550.25 | 550.25 | 546.81 | 599,416 |
| January 28, 2026 | 550.42 | 547.4 | 547.4 | 551.7 | 547.4 | 63,332 |
| January 27, 2026 | 547.85 | 549.6 | 549.6 | 551.6 | 547.77 | 96,658 |
| January 26, 2026 | 551 | 549.1 | 549.1 | 552.4 | 549.1 | 52,728 |
| January 23, 2026 | 542.5 | 541.1 | 541.1 | 542.7 | 540.35 | 181,850 |
| January 22, 2026 | 544.2 | 543.37 | 543.37 | 544.76 | 543.37 | 4,061 |
| January 21, 2026 | 546.41 | 545.85 | 545.85 | 547.39 | 545.26 | 103,709 |
| January 20, 2026 | 545.5 | 544.9 | 544.9 | 546 | 544.9 | 24,802 |
| January 19, 2026 | 547.6 | 546.05 | 546.05 | 547.7 | 546.05 | 52,949 |
| January 16, 2026 | 547.62 | 548.5 | 548.5 | 548.5 | 547.11 | 12,299 |
| January 15, 2026 | 544.7 | 546.4 | 546.4 | 546.6 | 544.7 | 10,391 |
| January 14, 2026 | 543.31 | 545.2 | 545.2 | 545.2 | 543.31 | 23,042 |
| January 13, 2026 | 542.29 | 542.9 | 542.9 | 542.99 | 541.81 | 16,285 |
| January 12, 2026 | 546.36 | 545.05 | 545.05 | 546.61 | 545.05 | 1,610 |
| January 09, 2026 | 549.2 | 547.15 | 547.15 | 549.2 | 547.15 | 60,480 |
| January 08, 2026 | 551.38 | 550.6 | 550.6 | 551.38 | 550.6 | 3,646 |
| January 07, 2026 | 549.5 | 549.75 | 549.75 | 550.1 | 548.8 | 66,971 |
| January 06, 2026 | 547.68 | 548.5 | 548.45 | 548.5 | 547.41 | 6,061 |
| January 05, 2026 | 549.6 | 548.75 | 548.75 | 550.6 | 548.75 | 35,470 |
| January 02, 2026 | 549.08 | 549.25 | 549.25 | 550.6 | 549.08 | 67,362 |
| December 31, 2025 | 550.5 | 550.5 | 550.5 | 550.5 | 550.5 | 0 |
| December 30, 2025 | 550.34 | 550.9 | 550.9 | 550.9 | 550.34 | 2,981 |
| December 29, 2025 | 552.3 | 551.15 | 551.15 | 552.4 | 550.11 | 7,166 |
| December 24, 2025 | 551.51 | 551.15 | 551.15 | 551.8 | 551.15 | 1,987 |
| December 23, 2025 | 551 | 550.75 | 550.75 | 551.8 | 550.3 | 41,942 |
| December 22, 2025 | 549.7 | 549.8 | 549.8 | 549.83 | 549.18 | 15,993 |
| December 19, 2025 | 553.1 | 551.35 | 551.35 | 553.1 | 551.35 | 11,423 |
| December 18, 2025 | 557.71 | 557.6 | 557.6 | 558.2 | 556.21 | 10,744 |
| December 17, 2025 | 560.77 | 557.3 | 557.3 | 560.77 | 557.3 | 14,131 |
| December 16, 2025 | 559.6 | 558.65 | 558.65 | 560.4 | 558.51 | 55,492 |
| December 15, 2025 | 559.9 | 559.15 | 559.15 | 560.2 | 559.15 | 7,871 |
| December 12, 2025 | 556.74 | 556.9 | 556.9 | 556.9 | 556.74 | 1,287 |
| December 11, 2025 | 557.4 | 557.35 | 557.35 | 557.6 | 557.3 | 88,161 |
| December 10, 2025 | 556.61 | 557.15 | 557.15 | 557.15 | 556.3 | 8,237 |
| December 09, 2025 | 558.1 | 556.15 | 556.15 | 558.1 | 556.15 | 42,498 |
| December 08, 2025 | 561.1 | 559.45 | 559.45 | 561.1 | 559.45 | 18,289 |
| December 05, 2025 | 561.33 | 560.95 | 560.95 | 561.97 | 560.5 | 12,414 |
| December 04, 2025 | 562.2 | 562.25 | 562.25 | 563 | 561.48 | 13,313 |
| December 03, 2025 | 563.22 | 561.75 | 561.75 | 563.22 | 561.75 | 14,819 |
| December 02, 2025 | 563.99 | 564.9 | 564.9 | 565.2 | 563.3 | 22,394 |
| December 01, 2025 | 566.4 | 566.05 | 566.05 | 566.4 | 565.6 | 26,191 |
| November 28, 2025 | 562.6 | 562.15 | 562.15 | 565.29 | 562.1 | 28,659 |
| November 27, 2025 | 562.16 | 561.35 | 561.35 | 562.9 | 561.35 | 27,117 |
| November 26, 2025 | 563.57 | 562.4 | 562.4 | 565.45 | 562.2 | 37,952 |