550.00
+2(+0.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 548.55 | 550 | 550 | 550 | 546 | 263,872 |
| February 19, 2026 | 547.44 | 548.67 | 548.67 | 550 | 546 | 362,521 |
| February 18, 2026 | 548.5 | 549 | 549 | 550 | 545 | 442,546 |
| February 17, 2026 | 544.5 | 548 | 548 | 551 | 543 | 337,702 |
| February 16, 2026 | 546 | 547 | 547 | 550 | 546 | 491,719 |
| February 13, 2026 | 544 | 548 | 548 | 550 | 543 | 385,831 |
| February 12, 2026 | 543.67 | 544 | 544 | 548 | 542 | 426,412 |
| February 11, 2026 | 544.88 | 544 | 544 | 549 | 542 | 501,908 |
| February 10, 2026 | 542.3 | 545 | 545 | 549.58 | 540 | 1.09M |
| February 09, 2026 | 549 | 543 | 543 | 549 | 543 | 381,055 |
| February 06, 2026 | 543.26 | 546 | 546 | 547 | 542 | 340,485 |
| February 05, 2026 | 544.6 | 546 | 546 | 547 | 542 | 366,483 |
| February 04, 2026 | 538 | 545 | 545 | 546 | 538 | 320,189 |
| February 03, 2026 | 547 | 543 | 543 | 548 | 543 | 512,706 |
| February 02, 2026 | 542 | 545 | 545 | 547 | 537 | 529,559 |
| January 30, 2026 | 544 | 545 | 545 | 547 | 541.8 | 313,910 |
| January 29, 2026 | 546.5 | 543 | 543 | 548 | 541.82 | 615,301 |
| January 28, 2026 | 547.19 | 543 | 543 | 548 | 543 | 391,527 |
| January 27, 2026 | 542 | 545 | 545 | 548 | 542 | 490,762 |
| January 26, 2026 | 547.6 | 543 | 543 | 550 | 541.84 | 561,152 |
| January 23, 2026 | 547.9 | 547 | 547 | 550 | 545 | 536,043 |
| January 22, 2026 | 545.75 | 548 | 548 | 549.04 | 544 | 2.21M |
| January 21, 2026 | 544 | 545 | 545 | 546 | 542 | 386,881 |
| January 20, 2026 | 542 | 544 | 544 | 546 | 541 | 592,134 |
| January 19, 2026 | 544 | 544 | 544 | 548 | 542 | 349,762 |
| January 16, 2026 | 549 | 545 | 545 | 549 | 545 | 342,000 |
| January 15, 2026 | 547.1 | 546 | 546 | 549 | 545 | 387,177 |
| January 14, 2026 | 548 | 546 | 546 | 548 | 543.95 | 621,220 |
| January 13, 2026 | 543 | 546 | 546 | 548 | 543 | 388,959 |
| January 12, 2026 | 542 | 547 | 547 | 547 | 542 | 624,419 |
| January 09, 2026 | 543.2 | 546 | 546 | 546 | 541 | 472,756 |
| January 08, 2026 | 542.14 | 543 | 543 | 546 | 542 | 295,700 |
| January 07, 2026 | 543.02 | 543 | 543 | 545 | 540 | 490,959 |
| January 06, 2026 | 542 | 544 | 544 | 545 | 540 | 646,634 |
| January 05, 2026 | 548 | 540 | 540 | 548 | 540 | 559,859 |
| January 02, 2026 | 539.32 | 543 | 543 | 547 | 536 | 347,504 |
| December 31, 2025 | 536 | 541 | 541 | 547 | 536 | 126,252 |
| December 30, 2025 | 536 | 546 | 546 | 546 | 536 | 258,126 |
| December 29, 2025 | 547 | 541 | 541 | 547 | 538.79 | 304,400 |
| December 24, 2025 | 536 | 542 | 542 | 547 | 536 | 109,995 |
| December 23, 2025 | 546 | 543 | 543 | 546 | 541.5 | 489,830 |
| December 22, 2025 | 538 | 543 | 543 | 545 | 538 | 1.01M |
| December 19, 2025 | 545 | 541 | 541 | 545 | 538 | 571,286 |
| December 18, 2025 | 545 | 545 | 545 | 545 | 541 | 421,158 |
| December 17, 2025 | 546 | 544 | 544 | 546 | 541 | 416,422 |
| December 16, 2025 | 541 | 543 | 543 | 545 | 541 | 311,617 |
| December 15, 2025 | 540.95 | 545 | 545 | 545 | 540 | 500,249 |
| December 12, 2025 | 541.48 | 541 | 541 | 544 | 538.5 | 370,173 |
| December 11, 2025 | 537.5 | 538 | 538 | 543 | 537 | 356,038 |
| December 10, 2025 | 542.1 | 539 | 539 | 546 | 537 | 390,285 |
| December 09, 2025 | 540.5 | 539 | 539 | 543.52 | 537.39 | 393,400 |
| December 08, 2025 | 546 | 540 | 540 | 546 | 539 | 913,380 |
| December 05, 2025 | 546.68 | 545 | 545 | 547 | 540.44 | 266,217 |
| December 04, 2025 | 544.05 | 543 | 543 | 546 | 541 | 472,865 |
| December 03, 2025 | 547.1 | 545 | 545 | 547.21 | 540.87 | 494,684 |
| December 02, 2025 | 540 | 544 | 544 | 547.4 | 540 | 497,208 |
| December 01, 2025 | 544 | 545 | 545 | 547.23 | 543 | 403,460 |
| November 28, 2025 | 546 | 546 | 546 | 546 | 541.74 | 441,245 |
| November 27, 2025 | 535 | 545 | 545 | 545 | 535 | 360,849 |
| November 26, 2025 | 537 | 543 | 543 | 543 | 537 | 404,741 |