563.00
+1(+0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 560 | 563 | 563 | 570 | 553.77 | 135,277 |
| February 19, 2026 | 567.5 | 562 | 562 | 572 | 558 | 225,455 |
| February 18, 2026 | 550 | 564 | 564 | 571 | 548 | 320,669 |
| February 17, 2026 | 541 | 549 | 549 | 558 | 539 | 146,225 |
| February 16, 2026 | 552 | 541 | 541 | 553 | 524 | 278,715 |
| February 13, 2026 | 539 | 548 | 548 | 555.6 | 539 | 187,130 |
| February 12, 2026 | 553.8 | 546 | 546 | 559 | 541 | 121,321 |
| February 11, 2026 | 549.52 | 546 | 546 | 559 | 541 | 97,776 |
| February 10, 2026 | 558 | 549 | 549 | 559 | 543 | 134,023 |
| February 09, 2026 | 560 | 548 | 548 | 560 | 543 | 158,135 |
| February 06, 2026 | 528 | 544 | 544 | 545 | 524.52 | 194,526 |
| February 05, 2026 | 558 | 531 | 531 | 558 | 531 | 198,380 |
| February 04, 2026 | 530 | 541 | 541 | 541 | 528 | 166,932 |
| February 03, 2026 | 555 | 530 | 530 | 559 | 528 | 198,132 |
| February 02, 2026 | 534 | 555 | 555 | 555 | 531 | 335,614 |
| January 30, 2026 | 560 | 533 | 533 | 565 | 532 | 379,508 |
| January 29, 2026 | 580 | 560 | 560 | 587 | 559 | 337,843 |
| January 28, 2026 | 508 | 575 | 575 | 584 | 508 | 1.02M |
| January 27, 2026 | 527 | 501 | 501 | 530 | 496.5 | 1.62M |
| January 26, 2026 | 519 | 523 | 523 | 530.02 | 511.93 | 296,780 |
| January 23, 2026 | 503.76 | 516 | 516 | 517.31 | 501 | 583,141 |
| January 22, 2026 | 500 | 506 | 506 | 513 | 500 | 273,673 |
| January 21, 2026 | 496 | 498 | 498 | 502 | 493 | 380,638 |
| January 20, 2026 | 498 | 496.5 | 496.5 | 503.75 | 488.5 | 162,005 |
| January 19, 2026 | 485 | 502 | 502 | 507 | 485 | 187,578 |
| January 16, 2026 | 474.5 | 493 | 493 | 494 | 474.5 | 134,277 |
| January 15, 2026 | 465 | 493.5 | 493.5 | 495.76 | 465 | 243,383 |
| January 14, 2026 | 455 | 466 | 466 | 466 | 455 | 572,937 |
| January 13, 2026 | 457.5 | 463 | 463 | 465 | 456 | 278,456 |
| January 12, 2026 | 462 | 456.5 | 456.5 | 462 | 446.5 | 1.41M |
| January 09, 2026 | 455 | 460.5 | 460.5 | 470.5 | 454.48 | 313,222 |
| January 08, 2026 | 490 | 466 | 466 | 490 | 466 | 126,759 |
| January 07, 2026 | 474 | 477 | 477 | 487 | 474 | 389,415 |
| January 06, 2026 | 470 | 476.5 | 476.5 | 483 | 466 | 284,287 |
| January 05, 2026 | 460.5 | 469.5 | 469.5 | 469.5 | 457 | 318,912 |
| January 02, 2026 | 481.12 | 460 | 460 | 486 | 458 | 195,053 |
| December 31, 2025 | 476 | 473.5 | 473.5 | 483 | 471 | 81,757 |
| December 30, 2025 | 472 | 477 | 477 | 480.5 | 472 | 113,520 |
| December 29, 2025 | 470 | 472.5 | 472.5 | 478 | 469 | 102,972 |
| December 24, 2025 | 468.5 | 470 | 470 | 475 | 468 | 70,568 |
| December 23, 2025 | 470 | 472 | 472 | 482.5 | 469.5 | 134,086 |
| December 22, 2025 | 466 | 471 | 471 | 475 | 464 | 169,579 |
| December 19, 2025 | 472 | 468.5 | 468.5 | 479 | 467 | 1.5M |
| December 18, 2025 | 468.5 | 473.5 | 473.5 | 479.5 | 468.5 | 336,043 |
| December 17, 2025 | 460 | 478 | 478 | 478 | 460 | 355,381 |
| December 16, 2025 | 456 | 470 | 470 | 472.18 | 455.5 | 149,950 |
| December 15, 2025 | 458 | 459 | 459 | 472.5 | 454.65 | 189,432 |
| December 12, 2025 | 448 | 454 | 454 | 455.5 | 443.5 | 273,141 |
| December 11, 2025 | 442.5 | 446.5 | 446.5 | 456.5 | 442.29 | 188,458 |
| December 10, 2025 | 440 | 448.5 | 448.5 | 452.38 | 440 | 237,620 |
| December 09, 2025 | 455 | 443 | 443 | 460 | 440.5 | 525,895 |
| December 08, 2025 | 442 | 461 | 461 | 462 | 438.5 | 328,950 |
| December 05, 2025 | 449.5 | 438.5 | 438.5 | 454.5 | 438.5 | 301,847 |
| December 04, 2025 | 446 | 449.5 | 449.5 | 453 | 440.5 | 412,734 |
| December 03, 2025 | 450 | 445 | 445 | 465 | 438.35 | 477,525 |
| December 02, 2025 | 464 | 452.5 | 452.5 | 471 | 451.5 | 460,228 |
| December 01, 2025 | 487 | 465 | 465 | 490.55 | 464.5 | 416,665 |
| November 28, 2025 | 476 | 488.5 | 488.5 | 501 | 476 | 723,325 |
| November 27, 2025 | 462.5 | 476.5 | 476.5 | 484.5 | 461.49 | 354,230 |
| November 26, 2025 | 475 | 476 | 476 | 481 | 456.3 | 753,456 |