545.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 550 | 545 | 545 | 550 | 540 | 55,938 |
| February 19, 2026 | 545 | 545 | 545 | 550 | 540 | 40,094 |
| February 18, 2026 | 545 | 545 | 545 | 550 | 540 | 47,416 |
| February 17, 2026 | 550 | 542.5 | 542.5 | 550 | 537.67 | 101,810 |
| February 16, 2026 | 550 | 542.5 | 542.5 | 550 | 536.55 | 43,326 |
| February 13, 2026 | 550 | 540 | 540 | 550 | 535.22 | 339,504 |
| February 12, 2026 | 555 | 542.5 | 542.5 | 555 | 535 | 49,481 |
| February 11, 2026 | 555 | 545 | 545 | 555 | 535 | 41,139 |
| February 10, 2026 | 550 | 542.5 | 542.5 | 550 | 535 | 39,489 |
| February 09, 2026 | 550 | 542.5 | 542.5 | 550 | 536.8 | 18,739 |
| February 06, 2026 | 555 | 542.5 | 542.5 | 555 | 537 | 75,369 |
| February 05, 2026 | 555 | 545 | 545 | 555 | 537.4 | 24,951 |
| February 04, 2026 | 550 | 550 | 550 | 555 | 540 | 31,384 |
| February 03, 2026 | 555 | 547.5 | 547.5 | 555 | 540 | 74,930 |
| February 02, 2026 | 555 | 547.5 | 547.5 | 555 | 541.22 | 21,851 |
| January 30, 2026 | 547.5 | 547.5 | 547.5 | 549.5 | 543 | 13,877 |
| January 29, 2026 | 547.5 | 550 | 550 | 550 | 540 | 16,221 |
| January 28, 2026 | 547.5 | 547.5 | 547.5 | 555 | 540 | 68,851 |
| January 27, 2026 | 560 | 547.5 | 544.2 | 560 | 542.35 | 36,880 |
| January 26, 2026 | 560 | 555 | 555 | 560 | 550 | 38,890 |
| January 23, 2026 | 555 | 555 | 555 | 560 | 550 | 3,512 |
| January 22, 2026 | 560 | 555 | 555 | 560 | 550 | 52,669 |
| January 21, 2026 | 560 | 555 | 555 | 560 | 550.1 | 80,311 |
| January 20, 2026 | 560 | 555 | 555 | 560 | 550.1 | 62,264 |
| January 19, 2026 | 560 | 555 | 555 | 560 | 552.13 | 43,333 |
| January 16, 2026 | 555 | 550 | 550 | 558 | 550 | 33,414 |
| January 15, 2026 | 555 | 555 | 555 | 558 | 550 | 14,848 |
| January 14, 2026 | 555 | 555 | 555 | 560 | 550 | 108,076 |
| January 13, 2026 | 564 | 555 | 555 | 570 | 550 | 134,660 |
| January 12, 2026 | 547.5 | 547.5 | 547.5 | 550 | 542 | 98,251 |
| January 09, 2026 | 547.5 | 547.5 | 547.5 | 547.5 | 545 | 34,040 |
| January 08, 2026 | 547.7 | 547.5 | 547.5 | 547.7 | 545.25 | 113,926 |
| January 07, 2026 | 547.5 | 547.5 | 547.5 | 550 | 545.01 | 23,461 |
| January 06, 2026 | 555 | 547.5 | 547.5 | 555 | 546 | 38,527 |
| January 05, 2026 | 550 | 547.5 | 547.5 | 550 | 545.01 | 69,579 |
| January 02, 2026 | 547.5 | 547.5 | 547.5 | 550 | 545.6 | 36,050 |
| December 31, 2025 | 547.5 | 547.5 | 547.5 | 547.5 | 547.5 | 3,049 |
| December 30, 2025 | 550 | 547.5 | 547.5 | 550 | 547.5 | 4,123 |
| December 29, 2025 | 547.5 | 547.5 | 547.5 | 548.9 | 545.5 | 8,657 |
| December 24, 2025 | 547.5 | 547.5 | 547.5 | 548.35 | 545.02 | 10,115 |
| December 23, 2025 | 547.5 | 547.5 | 547.5 | 547.5 | 545.02 | 6,037 |
| December 22, 2025 | 547.5 | 547.5 | 547.5 | 550 | 545 | 12,633 |
| December 19, 2025 | 547.5 | 547.5 | 547.5 | 550 | 545 | 6,255 |
| December 18, 2025 | 547.5 | 547.5 | 547.5 | 550 | 545 | 73,674 |
| December 17, 2025 | 547.5 | 547.5 | 547.5 | 547.5 | 545 | 38,560 |
| December 16, 2025 | 547.5 | 547.5 | 547.5 | 547.5 | 543.5 | 39,709 |
| December 15, 2025 | 547.5 | 547.5 | 547.5 | 550 | 545.5 | 28,750 |
| December 12, 2025 | 547.5 | 547.5 | 547.5 | 547.5 | 545.5 | 13,873 |
| December 11, 2025 | 547.5 | 547.5 | 547.5 | 555 | 545 | 443,134 |
| December 10, 2025 | 547.5 | 547.5 | 547.5 | 547.5 | 545 | 25,312 |
| December 09, 2025 | 547.5 | 547.5 | 547.5 | 548 | 545 | 22,995 |
| December 08, 2025 | 547.5 | 547.5 | 547.5 | 549 | 545 | 20,541 |
| December 05, 2025 | 545 | 547.5 | 547.5 | 547.5 | 540.66 | 42,546 |
| December 04, 2025 | 545 | 545 | 545 | 548 | 540.66 | 16,901 |
| December 03, 2025 | 542.5 | 545 | 545 | 546.8 | 540 | 129,915 |
| December 02, 2025 | 535 | 542.5 | 542.5 | 542.5 | 535 | 19,788 |
| December 01, 2025 | 537.5 | 537.5 | 537.5 | 538 | 535.2 | 28,366 |
| November 28, 2025 | 537.5 | 537.5 | 537.5 | 537.5 | 535 | 43,195 |
| November 27, 2025 | 535 | 537.5 | 537.5 | 537.5 | 530.01 | 12,892 |
| November 26, 2025 | 535 | 535 | 535 | 535 | 530.01 | 1,880 |