516.00
+8(+1.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 508 | 516 | 516 | 519 | 505 | 1.83M |
| February 19, 2026 | 503 | 508 | 508 | 508.5 | 503 | 1.96M |
| February 18, 2026 | 495.5 | 507 | 507 | 507 | 495.5 | 2.01M |
| February 17, 2026 | 490.5 | 495 | 495 | 496.5 | 488.5 | 1.94M |
| February 16, 2026 | 494.5 | 492.5 | 492.5 | 495 | 491 | 1.62M |
| February 13, 2026 | 490.5 | 492 | 492 | 495.5 | 487 | 6.83M |
| February 12, 2026 | 503 | 492 | 492 | 504 | 491.5 | 2.21M |
| February 11, 2026 | 497 | 496 | 496 | 507 | 494 | 2.15M |
| February 10, 2026 | 498 | 497 | 497 | 501.42 | 494.5 | 3.14M |
| February 09, 2026 | 492.5 | 496 | 496 | 497.26 | 485.5 | 1.79M |
| February 06, 2026 | 474.5 | 486 | 486 | 486.5 | 472.25 | 2.17M |
| February 05, 2026 | 484.5 | 480 | 480 | 487 | 474.73 | 3.25M |
| February 04, 2026 | 492 | 484 | 484 | 497 | 483.6 | 2.96M |
| February 03, 2026 | 503 | 494 | 494 | 506 | 491.76 | 2.5M |
| February 02, 2026 | 487 | 500 | 500 | 502.36 | 485 | 11.71M |
| January 30, 2026 | 496 | 497 | 497 | 502.5 | 492.5 | 1.64M |
| January 29, 2026 | 501 | 493 | 493 | 506.7 | 488 | 2.72M |
| January 28, 2026 | 503 | 504 | 504 | 507 | 501.5 | 2.01M |
| January 27, 2026 | 495 | 497 | 497 | 498.5 | 492.07 | 1.56M |
| January 26, 2026 | 490 | 491.5 | 491.5 | 494.5 | 485 | 1.7M |
| January 23, 2026 | 496 | 491.5 | 491.5 | 496 | 489.15 | 1.59M |
| January 22, 2026 | 488.5 | 494 | 494 | 497.5 | 488.5 | 2.9M |
| January 21, 2026 | 482.5 | 486 | 486 | 490.96 | 479 | 2.25M |
| January 20, 2026 | 480 | 484 | 484 | 484.5 | 472.5 | 4.19M |
| January 19, 2026 | 488.5 | 485 | 485 | 488.5 | 481.29 | 3.17M |
| January 16, 2026 | 490.5 | 492.5 | 492.5 | 495 | 490 | 3.1M |
| January 15, 2026 | 483 | 492.5 | 492.5 | 493 | 480.5 | 1.62M |
| January 14, 2026 | 487 | 481.5 | 481.5 | 487.8 | 479.5 | 2.17M |
| January 13, 2026 | 480.5 | 485 | 485 | 487.5 | 479.98 | 2.31M |
| January 12, 2026 | 477 | 480 | 480 | 480.5 | 473.5 | 2.5M |
| January 09, 2026 | 475.5 | 479.5 | 479.5 | 480.5 | 472.5 | 1.74M |
| January 08, 2026 | 478 | 471.5 | 471.5 | 481.28 | 471.5 | 3.33M |
| January 07, 2026 | 477 | 479 | 479 | 481 | 475 | 1.76M |
| January 06, 2026 | 468.5 | 474.5 | 474.5 | 477 | 466.98 | 2.25M |
| January 05, 2026 | 469.5 | 471.5 | 471.5 | 474 | 468.5 | 1.9M |
| January 02, 2026 | 464.5 | 463 | 463 | 471 | 460 | 3.25M |
| December 31, 2025 | 463 | 464 | 464 | 464.5 | 461.5 | 565,804 |
| December 30, 2025 | 461.5 | 463.5 | 463.5 | 465 | 460 | 718,873 |
| December 29, 2025 | 464 | 461 | 461 | 466 | 460.48 | 803,570 |
| December 24, 2025 | 464.5 | 463.5 | 463.5 | 464.73 | 462 | 417,315 |
| December 23, 2025 | 459 | 464.5 | 464.5 | 464.5 | 458.84 | 1.17M |
| December 22, 2025 | 461 | 460.5 | 460.5 | 463 | 459.5 | 1.67M |
| December 19, 2025 | 452 | 457.5 | 457.5 | 459 | 451.5 | 2.99M |
| December 18, 2025 | 445.5 | 452 | 452 | 453.03 | 442.96 | 3.25M |
| December 17, 2025 | 456 | 446 | 446 | 461.15 | 445.9 | 1.85M |
| December 16, 2025 | 452.5 | 450.5 | 450.5 | 455.5 | 448 | 4.38M |
| December 15, 2025 | 461.5 | 461.5 | 461.5 | 463.53 | 457.34 | 2.46M |
| December 12, 2025 | 476 | 459.5 | 459.5 | 477.3 | 458.5 | 2.3M |
| December 11, 2025 | 474.5 | 469.5 | 469.5 | 475 | 466 | 2.24M |
| December 10, 2025 | 474 | 475 | 475 | 477.54 | 473.24 | 2.22M |
| December 09, 2025 | 474 | 475 | 475 | 477 | 472 | 1.78M |
| December 08, 2025 | 467.5 | 475 | 475 | 475 | 466.5 | 2.43M |
| December 05, 2025 | 464 | 464.5 | 464.5 | 466.5 | 462 | 1.39M |
| December 04, 2025 | 461 | 463.5 | 463.5 | 463.5 | 458 | 1.55M |
| December 03, 2025 | 461.5 | 459 | 459 | 461.5 | 453 | 5.32M |
| December 02, 2025 | 453.5 | 459.5 | 459.5 | 464.5 | 453.5 | 2.55M |
| December 01, 2025 | 452 | 455 | 455 | 456 | 451.03 | 2.23M |
| November 28, 2025 | 451 | 455.5 | 455.5 | 458.5 | 451 | 2.38M |
| November 27, 2025 | 451.5 | 452.5 | 452.5 | 457 | 451.5 | 1.67M |
| November 26, 2025 | 451.5 | 456 | 456 | 456.5 | 449 | 3.29M |