550.00
-1(-0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 554 | 550 | 550 | 558 | 541 | 284,993 |
| February 19, 2026 | 560 | 551 | 551 | 565 | 551 | 466,986 |
| February 18, 2026 | 550 | 555 | 555 | 560 | 544 | 461,768 |
| February 17, 2026 | 539.12 | 546 | 546 | 556 | 537 | 260,172 |
| February 16, 2026 | 550 | 549 | 549 | 559 | 534.67 | 522,099 |
| February 13, 2026 | 549 | 552 | 552 | 556 | 532 | 509,509 |
| February 12, 2026 | 533 | 549 | 549 | 563 | 533 | 325,262 |
| February 11, 2026 | 568 | 545 | 545 | 575 | 540.55 | 527,658 |
| February 10, 2026 | 575 | 564 | 564 | 575 | 560 | 295,426 |
| February 09, 2026 | 569 | 571 | 571 | 580 | 564 | 575,859 |
| February 06, 2026 | 556 | 562 | 562 | 564 | 547.52 | 314,626 |
| February 05, 2026 | 571 | 552 | 552 | 575 | 552 | 752,157 |
| February 04, 2026 | 590 | 572 | 572 | 590 | 563 | 1M |
| February 03, 2026 | 555 | 578 | 578 | 578 | 547 | 1.43M |
| February 02, 2026 | 525 | 550 | 550 | 550 | 512 | 1.92M |
| January 30, 2026 | 500 | 520 | 520 | 524 | 496.5 | 1.16M |
| January 29, 2026 | 450 | 500 | 500 | 505 | 450 | 3.05M |
| January 28, 2026 | 428 | 434 | 434 | 440.5 | 422.5 | 1.23M |
| January 27, 2026 | 410 | 426.5 | 426.5 | 426.5 | 405 | 354,217 |
| January 26, 2026 | 402 | 405 | 405 | 421.5 | 402 | 513,212 |
| January 23, 2026 | 400 | 403 | 403 | 412.5 | 400 | 338,376 |
| January 22, 2026 | 416.5 | 410 | 410 | 422 | 410 | 479,973 |
| January 21, 2026 | 409.5 | 410 | 410 | 417.5 | 398.82 | 356,593 |
| January 20, 2026 | 403 | 408.5 | 408.5 | 418.5 | 390.5 | 795,566 |
| January 19, 2026 | 403 | 403 | 403 | 413.5 | 397.38 | 662,045 |
| January 16, 2026 | 416 | 414.5 | 414.5 | 418.5 | 407.5 | 648,006 |
| January 15, 2026 | 424 | 416 | 416 | 429 | 408 | 481,775 |
| January 14, 2026 | 435 | 420 | 420 | 436.71 | 418.2 | 456,822 |
| January 13, 2026 | 449 | 428.5 | 428.5 | 449 | 425 | 622,404 |
| January 12, 2026 | 437 | 437.5 | 437.5 | 449 | 420 | 418,277 |
| January 09, 2026 | 437.5 | 432.5 | 432.5 | 439.5 | 420 | 2.72M |
| January 08, 2026 | 413 | 438 | 438 | 442.04 | 411.5 | 1.53M |
| January 07, 2026 | 407 | 413 | 413 | 413 | 402 | 637,531 |
| January 06, 2026 | 385.5 | 408 | 408 | 413.5 | 380.5 | 930,133 |
| January 05, 2026 | 391.5 | 383.5 | 383.5 | 396 | 379.78 | 617,748 |
| January 02, 2026 | 401 | 387 | 387 | 402 | 385.08 | 345,835 |
| December 31, 2025 | 399 | 391.5 | 391.5 | 399 | 389.03 | 86,415 |
| December 30, 2025 | 393.5 | 395.5 | 395.5 | 400 | 389.37 | 342,603 |
| December 29, 2025 | 380.5 | 392 | 392 | 395.9 | 377.02 | 618,701 |
| December 24, 2025 | 398 | 383.5 | 383.5 | 400 | 378.5 | 205,975 |
| December 23, 2025 | 390 | 397 | 397 | 397 | 382.5 | 391,759 |
| December 22, 2025 | 382 | 386.5 | 386.5 | 389.5 | 374.75 | 515,562 |
| December 19, 2025 | 370.5 | 381 | 381 | 385.33 | 366 | 708,354 |
| December 18, 2025 | 370 | 369.5 | 369.5 | 381 | 366 | 443,627 |
| December 17, 2025 | 355 | 366 | 366 | 380.5 | 352 | 1.09M |
| December 16, 2025 | 351.5 | 355 | 355 | 358.34 | 350 | 455,180 |
| December 15, 2025 | 338 | 353.5 | 353.5 | 353.5 | 334 | 1.91M |
| December 12, 2025 | 339 | 337 | 337 | 348 | 333.88 | 385,597 |
| December 11, 2025 | 333 | 337 | 337 | 344 | 327.5 | 649,991 |
| December 10, 2025 | 331 | 330 | 330 | 337.5 | 318.75 | 806,677 |
| December 09, 2025 | 322 | 325.5 | 325.5 | 333 | 318.5 | 939,151 |
| December 08, 2025 | 309 | 317.5 | 317.5 | 320 | 305.5 | 1.21M |
| December 05, 2025 | 274.5 | 293 | 293 | 300.91 | 271.5 | 1.34M |
| December 04, 2025 | 268.66 | 270 | 270 | 272.5 | 261.5 | 257,409 |
| December 03, 2025 | 261.5 | 264 | 264 | 269.5 | 261.5 | 145,799 |
| December 02, 2025 | 272 | 268 | 268 | 272 | 260 | 190,446 |
| December 01, 2025 | 268.75 | 265 | 265 | 271.5 | 261.5 | 270,572 |
| November 28, 2025 | 266 | 269 | 269 | 270.5 | 261.5 | 163,460 |
| November 27, 2025 | 260 | 266.5 | 266.5 | 269 | 260 | 154,243 |
| November 26, 2025 | 256.63 | 264 | 264 | 273.43 | 256.63 | 567,089 |