603.75
-2(-0.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 605.98 | 603.75 | 603.75 | 606 | 603.75 | 17,553 |
| February 19, 2026 | 600.72 | 605.75 | 605.75 | 605.75 | 600.72 | 4,045 |
| February 18, 2026 | 573.97 | 590.25 | 590.25 | 590.25 | 573.75 | 14,341 |
| February 17, 2026 | 575.98 | 569.13 | 569.13 | 582.64 | 569.13 | 31,303 |
| February 16, 2026 | 570.75 | 578.5 | 578.5 | 578.5 | 570.75 | 4,500 |
| February 13, 2026 | 571.5 | 573.5 | 573.5 | 573.5 | 571.5 | 1,404 |
| February 12, 2026 | 585.75 | 575.75 | 575.75 | 585.75 | 575.75 | 176 |
| February 11, 2026 | 588.86 | 590.75 | 590.75 | 593 | 588.86 | 116,480 |
| February 10, 2026 | 586 | 582.5 | 582.5 | 586.79 | 582.5 | 3,779 |
| February 09, 2026 | 577.64 | 583.63 | 583.63 | 583.63 | 574.06 | 13,874 |
| February 06, 2026 | 568.92 | 579.88 | 579.88 | 579.88 | 568.92 | 414 |
| February 05, 2026 | 578.53 | 570.5 | 570.5 | 579.83 | 570.5 | 12,114 |
| February 04, 2026 | 569 | 570.5 | 570.5 | 572.75 | 569 | 388 |
| February 03, 2026 | 563.71 | 565.88 | 565.88 | 565.88 | 563.71 | 205 |
| February 02, 2026 | 558.16 | 559 | 559 | 560.25 | 555.75 | 7,590 |
| January 30, 2026 | 577.5 | 590.25 | 590.25 | 590.25 | 577.5 | 101,290 |
| January 29, 2026 | 577 | 587 | 587 | 591.25 | 577 | 213,814 |
| January 28, 2026 | 565.14 | 567.88 | 567.88 | 567.88 | 561.5 | 10,572 |
| January 27, 2026 | 549.5 | 559.38 | 559.38 | 559.38 | 549.5 | 4,666 |
| January 26, 2026 | 553.5 | 549.88 | 549.88 | 555.1 | 549.88 | 13,542 |
| January 23, 2026 | 542 | 552.25 | 552.25 | 553.72 | 542 | 11,891 |
| January 22, 2026 | 545.11 | 541 | 541 | 545.11 | 541 | 3,670 |
| January 21, 2026 | 539.25 | 548 | 548 | 549.76 | 539.25 | 2,733 |
| January 20, 2026 | 539.51 | 545.75 | 545.75 | 545.75 | 539.51 | 2,442 |
| January 19, 2026 | 535.75 | 539.75 | 539.75 | 539.75 | 533.25 | 175,842 |
| January 16, 2026 | 543.96 | 542.25 | 542.25 | 543.96 | 542.25 | 37,369 |
| January 15, 2026 | 543 | 536.5 | 536.5 | 543.25 | 535.25 | 150,812 |
| January 14, 2026 | 546.27 | 553.5 | 553.5 | 555.18 | 544.98 | 5,545 |
| January 13, 2026 | 544.96 | 550.75 | 550.75 | 551.5 | 542.92 | 9,817 |
| January 12, 2026 | 533.5 | 535 | 535 | 535 | 532.08 | 16,620 |
| January 09, 2026 | 525.08 | 537 | 537 | 537 | 525.08 | 20,668 |
| January 08, 2026 | 509.25 | 517 | 517 | 517.25 | 509.25 | 39,206 |
| January 07, 2026 | 509.5 | 510.5 | 510.5 | 510.5 | 509.25 | 5,800 |
| January 06, 2026 | 524.66 | 521 | 521 | 524.66 | 519.66 | 16,329 |
| January 05, 2026 | 519.19 | 521 | 521 | 521 | 519.19 | 10,583 |
| January 02, 2026 | 510 | 510 | 510 | 510 | 510 | 71 |
| December 31, 2025 | 522.5 | 522.5 | 522.5 | 522.5 | 522.5 | 6 |
| December 30, 2025 | 521.5 | 521.25 | 521.25 | 524 | 521.25 | 5,985 |
| December 29, 2025 | 517.75 | 522 | 522 | 523.75 | 517 | 1.78M |
| December 24, 2025 | 526.56 | 526 | 526 | 527.27 | 525 | 184,440 |
| December 23, 2025 | 522.5 | 523 | 523 | 523.84 | 521.25 | 24,542 |
| December 22, 2025 | 516 | 520.75 | 520.75 | 521 | 515.5 | 43,227 |
| December 19, 2025 | 505.5 | 510.25 | 510.25 | 510.5 | 505.5 | 19,946 |
| December 18, 2025 | 509.5 | 509.5 | 509.5 | 509.5 | 507 | 22,385 |
| December 17, 2025 | 507.25 | 507.75 | 507.75 | 512 | 506.75 | 411,069 |
| December 16, 2025 | 511 | 501.9 | 501.9 | 512 | 501.25 | 23,685 |
| December 15, 2025 | 519.5 | 512 | 512 | 519.5 | 511.75 | 137,750 |
| December 12, 2025 | 522.25 | 516.88 | 516.88 | 522.25 | 516.88 | 101,683 |
| December 11, 2025 | 520.5 | 516 | 516 | 520.5 | 516 | 156,792 |
| December 10, 2025 | 524 | 520.75 | 520.75 | 524 | 520.75 | 13,949 |
| December 09, 2025 | 527.5 | 523.75 | 523.75 | 529.25 | 523.75 | 4,159 |
| December 08, 2025 | 532.75 | 530.13 | 530.13 | 532.75 | 529.91 | 21,772 |
| December 05, 2025 | 538.38 | 538.38 | 538.38 | 538.38 | 538.38 | 0 |
| December 04, 2025 | 530.71 | 533.75 | 533.75 | 533.75 | 530.71 | 33,913 |
| December 03, 2025 | 532.75 | 532.75 | 532.75 | 532.75 | 532.75 | 0 |
| December 02, 2025 | 532.5 | 530.25 | 530.25 | 532.5 | 524.02 | 208 |
| December 01, 2025 | 531.5 | 532.13 | 532.13 | 534.04 | 529.5 | 188,656 |
| November 28, 2025 | 533 | 533 | 533 | 533 | 532.25 | 6 |
| November 27, 2025 | 528 | 530 | 530 | 530 | 528 | 2,144 |
| November 26, 2025 | 521.86 | 522.75 | 522.75 | 522.75 | 521.25 | 11,613 |