468.88
-0.125(-0.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 468.85 | 468.88 | 468.88 | 475.59 | 468.78 | 5,105 |
| February 19, 2026 | 470.1 | 469 | 469 | 470.15 | 465.57 | 407 |
| February 18, 2026 | 468.95 | 469.83 | 469.83 | 470.93 | 467.01 | 1,087 |
| February 17, 2026 | 465.3 | 468.08 | 468.08 | 468.08 | 463.3 | 48 |
| February 16, 2026 | 463.1 | 463.38 | 463.38 | 468.6 | 463.05 | 3,405 |
| February 13, 2026 | 467.8 | 465.93 | 465.93 | 467.8 | 461.05 | 1,218 |
| February 12, 2026 | 475.9 | 467.83 | 467.83 | 476.95 | 467.83 | 102,572 |
| February 11, 2026 | 470.55 | 471.08 | 471.08 | 472.28 | 466.27 | 17,120 |
| February 10, 2026 | 468.31 | 468.8 | 468.8 | 468.8 | 461.85 | 3,271 |
| February 09, 2026 | 466.65 | 464.55 | 464.55 | 466.65 | 462.35 | 386 |
| February 06, 2026 | 457.2 | 459.94 | 459.94 | 459.94 | 449.95 | 3,111 |
| February 05, 2026 | 452.15 | 456.3 | 456.3 | 458.39 | 452.15 | 1,875 |
| February 04, 2026 | 453.6 | 456.18 | 456.18 | 459.55 | 449.8 | 284 |
| February 03, 2026 | 450.9 | 450.68 | 450.68 | 452.25 | 447.6 | 645 |
| February 02, 2026 | 443.55 | 447.15 | 447.15 | 448.7 | 442.87 | 4,607 |
| January 30, 2026 | 445.93 | 444.9 | 444.9 | 447.9 | 444.9 | 85 |
| January 29, 2026 | 448.35 | 446.65 | 446.65 | 454.3 | 446.65 | 851 |
| January 28, 2026 | 452.06 | 449.4 | 449.4 | 452.35 | 448.73 | 1,024 |
| January 27, 2026 | 449.7 | 450.08 | 450.08 | 450.08 | 448.47 | 4,906 |
| January 26, 2026 | 446.38 | 447.73 | 447.73 | 452.6 | 445.65 | 905 |
| January 23, 2026 | 452.75 | 449.4 | 449.4 | 455.8 | 447.86 | 6,535 |
| January 22, 2026 | 452.25 | 453.75 | 453.75 | 454.5 | 450.87 | 1,466 |
| January 21, 2026 | 445.2 | 445.25 | 445.25 | 445.7 | 440.45 | 2,762 |
| January 20, 2026 | 444.9 | 441.6 | 441.6 | 444.9 | 438.91 | 1,471 |
| January 19, 2026 | 446.15 | 444.05 | 444.05 | 446.52 | 442.8 | 10,584 |
| January 16, 2026 | 450.45 | 449.6 | 449.6 | 450.45 | 446.78 | 2,986 |
| January 15, 2026 | 445.55 | 448.23 | 448.23 | 450.1 | 440.55 | 1,963 |
| January 14, 2026 | 442.4 | 442.68 | 442.68 | 442.68 | 439.8 | 790 |
| January 13, 2026 | 441.2 | 441.05 | 441.05 | 442.32 | 441.05 | 217 |
| January 12, 2026 | 435.75 | 440.43 | 440.43 | 443.1 | 435.75 | 9,750 |
| January 09, 2026 | 436.45 | 439.6 | 439.6 | 440.35 | 435.54 | 5,861 |
| January 08, 2026 | 436.25 | 434.48 | 434.48 | 436.25 | 433.85 | 235 |
| January 07, 2026 | 437.25 | 435.33 | 435.33 | 439.25 | 434.95 | 5,816 |
| January 06, 2026 | 434.6 | 430.56 | 430.56 | 434.6 | 429.07 | 4,322 |
| January 05, 2026 | 431.15 | 431.03 | 431.03 | 431.15 | 428.85 | 299 |
| January 02, 2026 | 424.7 | 425.38 | 425.38 | 425.4 | 422.75 | 2,843 |
| December 31, 2025 | 425.45 | 423.95 | 423.95 | 425.45 | 423.01 | 221 |
| December 30, 2025 | 423.55 | 425.48 | 425.48 | 425.96 | 421.75 | 2,192 |
| December 29, 2025 | 424.7 | 423.9 | 423.9 | 424.7 | 421.6 | 806 |
| December 24, 2025 | 421.1 | 424.65 | 424.65 | 424.65 | 421.1 | 8,079 |
| December 23, 2025 | 422.21 | 422.5 | 422.5 | 425.85 | 421.31 | 1,418 |
| December 22, 2025 | 424.7 | 422.73 | 422.73 | 424.7 | 419.95 | 11,712 |
| December 19, 2025 | 421.95 | 422.58 | 422.58 | 423.54 | 418.95 | 2,467 |
| December 18, 2025 | 418.74 | 420.75 | 420.75 | 421.07 | 416.74 | 6,833 |
| December 17, 2025 | 423.4 | 418.25 | 418.25 | 423.4 | 418.25 | 1,649 |
| December 16, 2025 | 426.45 | 422.38 | 422.38 | 426.45 | 421.37 | 6,746 |
| December 15, 2025 | 424.42 | 424.7 | 424.7 | 428.65 | 424.42 | 725 |
| December 12, 2025 | 426.25 | 424.2 | 424.2 | 426.25 | 423.25 | 26 |
| December 11, 2025 | 419.44 | 424.08 | 424.08 | 425.1 | 419.44 | 2,077 |
| December 10, 2025 | 419.05 | 417.73 | 417.73 | 419.05 | 416.54 | 750 |
| December 09, 2025 | 422.05 | 419.58 | 419.58 | 422.05 | 417.91 | 1,015 |
| December 08, 2025 | 425.8 | 420.83 | 420.83 | 425.8 | 420.83 | 385 |
| December 05, 2025 | 420.48 | 421.43 | 421.43 | 422.24 | 419.25 | 250 |
| December 04, 2025 | 421.5 | 419.58 | 419.58 | 421.5 | 418.94 | 123 |
| December 03, 2025 | 417.3 | 416.05 | 416.05 | 419.85 | 415.21 | 55 |
| December 02, 2025 | 419.15 | 421 | 421 | 421 | 417.8 | 1,273 |
| December 01, 2025 | 418.65 | 418 | 418 | 420.5 | 415.67 | 4,370 |
| November 28, 2025 | 420.25 | 419.2 | 419.2 | 420.25 | 417.05 | 929 |
| November 27, 2025 | 415.63 | 416.98 | 416.98 | 418.85 | 415.63 | 4,960 |
| November 26, 2025 | 419.8 | 417 | 417 | 419.8 | 416.16 | 678 |