607.50
+6.5(+1.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 584 | 607.5 | 607.5 | 613.5 | 584 | 521,958 |
| February 19, 2026 | 618.5 | 601 | 601 | 618.5 | 594 | 655,520 |
| February 18, 2026 | 607.5 | 612.5 | 612.5 | 612.5 | 603 | 619,191 |
| February 17, 2026 | 592.5 | 605 | 605 | 605 | 590.5 | 632,991 |
| February 16, 2026 | 593 | 593 | 593 | 604 | 590 | 1.74M |
| February 13, 2026 | 589 | 590 | 590 | 595.5 | 585.5 | 851,748 |
| February 12, 2026 | 599 | 588 | 588 | 603.5 | 581 | 1.26M |
| February 11, 2026 | 602.5 | 590 | 590 | 604.5 | 588 | 915,209 |
| February 10, 2026 | 597 | 603 | 603 | 607 | 591.5 | 820,419 |
| February 09, 2026 | 603 | 597 | 597 | 605.5 | 587 | 1.6M |
| February 06, 2026 | 615.5 | 603 | 603 | 615.5 | 598 | 968,704 |
| February 05, 2026 | 612.5 | 602.5 | 602.5 | 616 | 599.5 | 1.01M |
| February 04, 2026 | 618.5 | 614 | 614 | 628 | 613.5 | 1.02M |
| February 03, 2026 | 621.5 | 614 | 614 | 626 | 613 | 1.11M |
| February 02, 2026 | 620 | 619 | 619 | 621.29 | 606 | 1.1M |
| January 30, 2026 | 604.5 | 610.5 | 610.5 | 615 | 598.5 | 1.05M |
| January 29, 2026 | 605 | 602.5 | 602.5 | 611.5 | 600 | 1.62M |
| January 28, 2026 | 620 | 605 | 605 | 624 | 598.5 | 1.97M |
| January 27, 2026 | 630 | 620 | 620 | 634.5 | 616.5 | 976,265 |
| January 26, 2026 | 631 | 630 | 630 | 634.5 | 622 | 1.3M |
| January 23, 2026 | 617 | 625 | 625 | 626.5 | 617 | 502,098 |
| January 22, 2026 | 630.5 | 629 | 629 | 636.5 | 618.5 | 1.35M |
| January 21, 2026 | 615 | 624 | 624 | 631.5 | 615 | 1.03M |
| January 20, 2026 | 637 | 631 | 631 | 637 | 620 | 275,537 |
| January 19, 2026 | 630 | 637 | 637 | 638 | 617 | 562,990 |
| January 16, 2026 | 647.5 | 635 | 635 | 647.5 | 633 | 448,305 |
| January 15, 2026 | 627 | 637.5 | 637.5 | 637.5 | 624 | 628,943 |
| January 14, 2026 | 621 | 625.5 | 625.5 | 625.5 | 615.5 | 727,249 |
| January 13, 2026 | 622 | 618.5 | 618.5 | 629.5 | 614.5 | 485,919 |
| January 12, 2026 | 625 | 626 | 626 | 632.5 | 612 | 361,075 |
| January 09, 2026 | 635 | 630 | 630 | 636.3 | 623 | 479,640 |
| January 08, 2026 | 626 | 635.5 | 635.5 | 636 | 626 | 549,851 |
| January 07, 2026 | 642 | 635 | 635 | 642.5 | 631.5 | 1.61M |
| January 06, 2026 | 641.5 | 643 | 643 | 644 | 628 | 2.63M |
| January 05, 2026 | 641 | 636.5 | 636.5 | 644 | 627.78 | 777,948 |
| January 02, 2026 | 639 | 640 | 640 | 644.5 | 637.39 | 1.26M |
| December 31, 2025 | 630 | 637.5 | 637.5 | 646.5 | 630 | 246,608 |
| December 30, 2025 | 639 | 643.5 | 643.5 | 646 | 637.5 | 326,345 |
| December 29, 2025 | 629 | 640 | 640 | 643.5 | 629 | 424,474 |
| December 24, 2025 | 640 | 636.5 | 636.5 | 644.5 | 636 | 241,261 |
| December 23, 2025 | 635 | 638 | 638 | 643.5 | 632.5 | 699,096 |
| December 22, 2025 | 628 | 633.5 | 633.5 | 634.5 | 626.5 | 472,592 |
| December 19, 2025 | 629 | 632 | 632 | 637.5 | 624.5 | 1.6M |
| December 18, 2025 | 603 | 614.5 | 614.5 | 614.5 | 601.5 | 428,589 |
| December 17, 2025 | 600.5 | 602.5 | 602.5 | 607.5 | 598 | 467,353 |
| December 16, 2025 | 596 | 601 | 601 | 605 | 593 | 693,181 |
| December 15, 2025 | 597.5 | 596 | 596 | 597.5 | 590 | 726,274 |
| December 12, 2025 | 594 | 593.5 | 593.5 | 596 | 588.25 | 721,839 |
| December 11, 2025 | 570.5 | 589 | 589 | 590.5 | 570 | 897,917 |
| December 10, 2025 | 561.5 | 570.5 | 570.5 | 574 | 561.5 | 2.18M |
| December 09, 2025 | 570 | 568.5 | 568.5 | 581 | 567.5 | 974,254 |
| December 08, 2025 | 581.5 | 570.5 | 570.5 | 581.5 | 563.5 | 353,501 |
| December 05, 2025 | 565.5 | 564.5 | 564.5 | 575.5 | 564.5 | 443,870 |
| December 04, 2025 | 560 | 566 | 566 | 572.5 | 560 | 860,777 |
| December 03, 2025 | 581 | 568 | 568 | 581 | 567.96 | 642,052 |
| December 02, 2025 | 568.5 | 580.5 | 580.5 | 580.5 | 566.5 | 926,306 |
| December 01, 2025 | 571 | 570 | 570 | 572 | 562 | 1.58M |
| November 28, 2025 | 584 | 572.5 | 572.5 | 588 | 572.5 | 523,337 |
| November 27, 2025 | 570 | 583.5 | 583.5 | 583.55 | 563.5 | 369,617 |
| November 26, 2025 | 558 | 567.5 | 567.5 | 568 | 546 | 1.32M |