583.50
+2(+0.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 585.5 | 583.5 | 583.5 | 588.5 | 581 | 649,824 |
| February 19, 2026 | 584.5 | 581.5 | 581.5 | 585.84 | 569 | 1.72M |
| February 18, 2026 | 593.5 | 585.5 | 585.5 | 594 | 585 | 964,306 |
| February 17, 2026 | 588.5 | 590 | 590 | 597.5 | 586.7 | 743,810 |
| February 16, 2026 | 580 | 588 | 588 | 589.5 | 578 | 862,872 |
| February 13, 2026 | 579.5 | 583.5 | 583.5 | 590 | 573.5 | 3.94M |
| February 12, 2026 | 571 | 577.5 | 577.5 | 577.5 | 558 | 977,201 |
| February 11, 2026 | 558 | 567 | 567 | 570.5 | 554.5 | 1.42M |
| February 10, 2026 | 541.5 | 558.5 | 558.5 | 558.5 | 541.5 | 1.26M |
| February 09, 2026 | 555 | 545.5 | 545.5 | 555.5 | 532 | 2.54M |
| February 06, 2026 | 555 | 550 | 550 | 555 | 546.5 | 1.44M |
| February 05, 2026 | 560 | 553 | 553 | 560 | 542 | 1.32M |
| February 04, 2026 | 551 | 558.5 | 558.5 | 561.5 | 549.5 | 1.38M |
| February 03, 2026 | 543 | 548.5 | 548.5 | 548.5 | 538 | 1.01M |
| February 02, 2026 | 548 | 546 | 546 | 557 | 545.61 | 3.16M |
| January 30, 2026 | 556 | 546.5 | 546.5 | 560.15 | 546.5 | 1.95M |
| January 29, 2026 | 556.5 | 556.5 | 556.5 | 557.55 | 546.5 | 2.47M |
| January 28, 2026 | 558 | 565 | 565 | 567 | 553 | 628,963 |
| January 27, 2026 | 552.5 | 557 | 557 | 557 | 545.5 | 823,062 |
| January 26, 2026 | 553 | 549 | 549 | 557 | 544.57 | 1.21M |
| January 23, 2026 | 551.5 | 545.5 | 545.5 | 554.5 | 544 | 696,247 |
| January 22, 2026 | 554 | 552.5 | 552.5 | 555 | 535.5 | 1.75M |
| January 21, 2026 | 567.5 | 545.5 | 545.5 | 567.5 | 542 | 845,815 |
| January 20, 2026 | 556 | 551 | 551 | 565 | 551 | 939,560 |
| January 19, 2026 | 547 | 555.5 | 555.5 | 560 | 539.43 | 1.07M |
| January 16, 2026 | 543.5 | 545 | 545 | 549.5 | 537.5 | 4.72M |
| January 15, 2026 | 532.5 | 541 | 541 | 542 | 530 | 2.49M |
| January 14, 2026 | 524.5 | 532.5 | 532.5 | 532.5 | 521 | 578,831 |
| January 13, 2026 | 535.5 | 524.5 | 524.5 | 535.5 | 522 | 820,898 |
| January 12, 2026 | 540 | 533.5 | 533.5 | 546.5 | 528.5 | 999,453 |
| January 09, 2026 | 540.5 | 549 | 549 | 551.5 | 539.5 | 671,459 |
| January 08, 2026 | 559 | 547 | 547 | 559 | 547 | 652,539 |
| January 07, 2026 | 545 | 550.5 | 550.5 | 550.5 | 540 | 1.07M |
| January 06, 2026 | 537.5 | 542 | 542 | 548.5 | 529 | 564,969 |
| January 05, 2026 | 535.5 | 531.5 | 531.5 | 535.5 | 521 | 802,928 |
| January 02, 2026 | 530.5 | 531.5 | 531.5 | 535.5 | 527.5 | 417,205 |
| December 31, 2025 | 520.5 | 527.5 | 527.5 | 535.5 | 520.5 | 161,742 |
| December 30, 2025 | 531.5 | 532.5 | 532.5 | 534.5 | 526 | 749,227 |
| December 29, 2025 | 532.5 | 528.5 | 528.5 | 532.5 | 519 | 600,423 |
| December 24, 2025 | 520 | 522 | 522 | 524.5 | 516.5 | 295,399 |
| December 23, 2025 | 522 | 520 | 520 | 527.5 | 520 | 701,565 |
| December 22, 2025 | 517.5 | 522 | 522 | 522 | 514 | 551,271 |
| December 19, 2025 | 513.5 | 523.5 | 523.5 | 525.5 | 513.5 | 2.3M |
| December 18, 2025 | 535 | 522 | 522 | 535 | 522 | 868,985 |
| December 17, 2025 | 518 | 525 | 525 | 529.5 | 515.5 | 2M |
| December 16, 2025 | 518 | 514.5 | 514.5 | 518.5 | 511 | 1.47M |
| December 15, 2025 | 525.5 | 514.5 | 514.5 | 525.5 | 514.5 | 709,810 |
| December 12, 2025 | 509.5 | 517 | 517 | 520 | 509.5 | 1.79M |
| December 11, 2025 | 519 | 520.5 | 520.5 | 522.5 | 515 | 466,646 |
| December 10, 2025 | 524 | 520.5 | 520.5 | 527 | 517 | 705,966 |
| December 09, 2025 | 535 | 526.5 | 526.5 | 537.5 | 526.5 | 1.08M |
| December 08, 2025 | 541.5 | 534.5 | 534.5 | 542.5 | 529 | 893,423 |
| December 05, 2025 | 540 | 540 | 540 | 546.5 | 537 | 832,017 |
| December 04, 2025 | 540 | 541 | 541 | 543 | 535 | 703,433 |
| December 03, 2025 | 543.5 | 539 | 539 | 547.5 | 538.5 | 1.02M |
| December 02, 2025 | 537.5 | 544 | 544 | 549.5 | 537.5 | 3.29M |
| December 01, 2025 | 552.5 | 548.5 | 548.5 | 553.5 | 545 | 1.52M |
| November 28, 2025 | 550 | 551.5 | 551.5 | 553 | 543 | 1.11M |
| November 27, 2025 | 562 | 552 | 552 | 566 | 531 | 2M |
| November 26, 2025 | 523.5 | 528.5 | 528.5 | 533 | 509 | 1.64M |