536.00
-6(-1.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 543.14 | 536 | 536 | 548 | 536 | 114,581 |
| February 19, 2026 | 550 | 542 | 542 | 550 | 538 | 54,880 |
| February 18, 2026 | 540 | 544 | 544 | 550 | 538 | 406,558 |
| February 17, 2026 | 550 | 540 | 540 | 550 | 534 | 90,175 |
| February 16, 2026 | 542 | 540 | 540 | 546 | 540 | 204,674 |
| February 13, 2026 | 542.3 | 542 | 542 | 548 | 541.21 | 116,665 |
| February 12, 2026 | 542.68 | 546 | 546 | 552.14 | 542 | 411,120 |
| February 11, 2026 | 538 | 544 | 544 | 544 | 530 | 273,450 |
| February 10, 2026 | 530 | 532 | 532 | 536.26 | 518 | 1.04M |
| February 09, 2026 | 512 | 520 | 520 | 524 | 506 | 1.17M |
| February 06, 2026 | 512.96 | 508 | 508 | 512.96 | 504 | 285,563 |
| February 05, 2026 | 503.78 | 508 | 508 | 512.18 | 502 | 823,820 |
| February 04, 2026 | 530 | 512 | 512 | 537.49 | 499 | 378,404 |
| February 03, 2026 | 530 | 532 | 532 | 540 | 530 | 976,666 |
| February 02, 2026 | 531.4 | 530 | 530 | 536 | 520 | 184,018 |
| January 30, 2026 | 530 | 532 | 532 | 536 | 524.18 | 102,041 |
| January 29, 2026 | 543.47 | 528 | 528 | 543.47 | 528 | 349,376 |
| January 28, 2026 | 544 | 538 | 538 | 548.4 | 530 | 105,641 |
| January 27, 2026 | 548 | 546 | 546 | 550 | 546 | 208,469 |
| January 26, 2026 | 550 | 548 | 548 | 555 | 548 | 103,629 |
| January 23, 2026 | 556 | 554 | 554 | 558 | 549.69 | 404,795 |
| January 22, 2026 | 556 | 556 | 556 | 558 | 550 | 483,641 |
| January 21, 2026 | 550 | 550 | 550 | 554.8 | 544 | 78,422 |
| January 20, 2026 | 556.6 | 558 | 558 | 568 | 550 | 117,979 |
| January 19, 2026 | 561.83 | 558 | 558 | 563.48 | 554 | 255,289 |
| January 16, 2026 | 566 | 562 | 562 | 567.52 | 560 | 100,907 |
| January 15, 2026 | 568.8 | 560 | 560 | 570 | 556 | 109,773 |
| January 14, 2026 | 570 | 564 | 564 | 570 | 560 | 77,065 |
| January 13, 2026 | 578 | 566 | 566 | 578 | 564 | 104,645 |
| January 12, 2026 | 567.25 | 570 | 570 | 574 | 564 | 163,168 |
| January 09, 2026 | 572 | 570 | 570 | 572 | 564 | 120,874 |
| January 08, 2026 | 562 | 570 | 570 | 576 | 562 | 222,398 |
| January 07, 2026 | 560 | 568 | 568 | 568 | 560 | 104,923 |
| January 06, 2026 | 569.52 | 566 | 566 | 569.52 | 560 | 243,513 |
| January 05, 2026 | 564.34 | 560 | 560 | 567.44 | 560 | 193,941 |
| January 02, 2026 | 564.29 | 566 | 566 | 572.45 | 560 | 98,097 |
| December 31, 2025 | 569.54 | 570 | 570 | 574.84 | 569.54 | 36,645 |
| December 30, 2025 | 566 | 568 | 568 | 568 | 562 | 270,475 |
| December 29, 2025 | 570 | 566 | 566 | 570 | 559.31 | 120,076 |
| December 24, 2025 | 561.25 | 556 | 556 | 566.04 | 556 | 42,441 |
| December 23, 2025 | 570 | 560 | 560 | 570 | 559 | 426,514 |
| December 22, 2025 | 561 | 564 | 564 | 570 | 558 | 222,017 |
| December 19, 2025 | 564 | 560 | 560 | 566.4 | 546 | 595,333 |
| December 18, 2025 | 561.35 | 558 | 558 | 562.7 | 558 | 89,005 |
| December 17, 2025 | 564 | 562 | 562 | 564 | 556 | 443,417 |
| December 16, 2025 | 563 | 558 | 558 | 563 | 552 | 283,664 |
| December 15, 2025 | 564.6 | 558 | 558 | 566 | 554 | 315,518 |
| December 12, 2025 | 561.75 | 558 | 558 | 566 | 558 | 143,888 |
| December 11, 2025 | 559.69 | 558 | 558 | 564 | 556.08 | 283,278 |
| December 10, 2025 | 556.8 | 556 | 556 | 564 | 554 | 179,782 |
| December 09, 2025 | 567.8 | 556 | 556 | 567.8 | 556 | 422,176 |
| December 08, 2025 | 550.54 | 564 | 564 | 576 | 548 | 353,184 |
| December 05, 2025 | 552 | 550 | 550 | 553.49 | 548 | 1.17M |
| December 04, 2025 | 553 | 548 | 548 | 554 | 548 | 270,313 |
| December 03, 2025 | 552.12 | 550 | 550 | 554 | 550 | 139,429 |
| December 02, 2025 | 554 | 548 | 548 | 557.69 | 548 | 580,980 |
| December 01, 2025 | 555.42 | 554 | 554 | 560 | 548 | 259,452 |
| November 28, 2025 | 548 | 556 | 556 | 556 | 548 | 74,612 |
| November 27, 2025 | 556 | 554 | 554 | 556 | 548 | 120,009 |
| November 26, 2025 | 551.9 | 556 | 556 | 556 | 548 | 198,159 |