498.00
+0.5(+0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 501 | 498 | 498 | 507 | 494.48 | 86,880 |
| February 19, 2026 | 490 | 497.5 | 497.5 | 504.11 | 489.84 | 108,601 |
| February 18, 2026 | 491 | 494 | 494 | 498.5 | 482.5 | 97,793 |
| February 17, 2026 | 492.5 | 497.5 | 497.5 | 497.5 | 478 | 93,568 |
| February 16, 2026 | 519 | 499.5 | 499.5 | 525 | 492 | 212,552 |
| February 13, 2026 | 513 | 515 | 515 | 520 | 510 | 197,654 |
| February 12, 2026 | 518 | 504 | 504 | 525 | 504 | 119,152 |
| February 11, 2026 | 485 | 518 | 518 | 522 | 485 | 382,965 |
| February 10, 2026 | 474 | 473.5 | 473.5 | 482.5 | 468 | 155,132 |
| February 09, 2026 | 473.5 | 474 | 474 | 477 | 457 | 113,296 |
| February 06, 2026 | 458.5 | 471 | 471 | 474.5 | 453.5 | 171,732 |
| February 05, 2026 | 472.5 | 460 | 460 | 474.11 | 450.5 | 192,858 |
| February 04, 2026 | 465.5 | 470.5 | 470.5 | 473.62 | 459.5 | 140,158 |
| February 03, 2026 | 467 | 463 | 463 | 473 | 457.89 | 158,971 |
| February 02, 2026 | 461 | 462.5 | 462.5 | 466 | 443 | 242,572 |
| January 30, 2026 | 457.15 | 459 | 459 | 462.5 | 443 | 231,981 |
| January 29, 2026 | 465.5 | 458 | 458 | 472.5 | 454.32 | 122,602 |
| January 28, 2026 | 464.5 | 459 | 459 | 470 | 456.47 | 92,741 |
| January 27, 2026 | 475.5 | 460 | 460 | 476.5 | 457 | 205,830 |
| January 26, 2026 | 487 | 477.5 | 477.5 | 489 | 469.03 | 147,759 |
| January 23, 2026 | 471 | 487 | 487 | 492 | 471 | 201,434 |
| January 22, 2026 | 478.5 | 471 | 471 | 478.5 | 456.22 | 236,183 |
| January 21, 2026 | 459.5 | 476 | 476 | 476 | 459 | 109,834 |
| January 20, 2026 | 469 | 455 | 455 | 469 | 450 | 79,898 |
| January 19, 2026 | 458 | 465.5 | 465.5 | 474 | 453 | 122,342 |
| January 16, 2026 | 490 | 453 | 453 | 490 | 452 | 274,892 |
| January 15, 2026 | 481.5 | 494 | 494 | 495.5 | 467.5 | 148,098 |
| January 14, 2026 | 480 | 477.5 | 477.5 | 495 | 469 | 146,851 |
| January 13, 2026 | 500 | 478 | 478 | 502.12 | 474.52 | 342,361 |
| January 12, 2026 | 478 | 497 | 497 | 507 | 477.5 | 363,959 |
| January 09, 2026 | 455 | 472.5 | 472.5 | 476.5 | 455 | 494,368 |
| January 08, 2026 | 450.5 | 447 | 447 | 456.5 | 447 | 108,744 |
| January 07, 2026 | 453.5 | 441 | 441 | 455 | 441 | 69,612 |
| January 06, 2026 | 450 | 453.5 | 453.5 | 453.5 | 445.5 | 176,695 |
| January 05, 2026 | 425 | 440.5 | 440.5 | 447 | 421.5 | 99,618 |
| January 02, 2026 | 430 | 425.5 | 425.5 | 438 | 423.53 | 148,560 |
| December 31, 2025 | 429.5 | 425 | 425 | 433 | 425 | 36,697 |
| December 30, 2025 | 423 | 429 | 429 | 432 | 421 | 45,056 |
| December 29, 2025 | 430 | 426.5 | 426.5 | 431.5 | 420.89 | 138,838 |
| December 24, 2025 | 423.5 | 425.5 | 425.5 | 431 | 423.5 | 43,504 |
| December 23, 2025 | 442 | 423.5 | 423.5 | 442 | 416.52 | 286,458 |
| December 22, 2025 | 465 | 446.5 | 446.5 | 469.5 | 432.5 | 234,099 |
| December 19, 2025 | 440.5 | 463.5 | 463.5 | 469.5 | 440.5 | 364,102 |
| December 18, 2025 | 438.5 | 443 | 443 | 450 | 433.5 | 204,895 |
| December 17, 2025 | 431.5 | 441.5 | 441.5 | 453 | 431.5 | 326,473 |
| December 16, 2025 | 443 | 428.5 | 428.5 | 443.5 | 415 | 353,993 |
| December 15, 2025 | 440 | 443.5 | 443.5 | 455 | 435.5 | 249,339 |
| December 12, 2025 | 427 | 431 | 431 | 444 | 426.5 | 223,157 |
| December 11, 2025 | 415 | 427 | 427 | 427 | 415 | 171,591 |
| December 10, 2025 | 422.5 | 416.5 | 416.5 | 426.5 | 413 | 230,105 |
| December 09, 2025 | 404.5 | 416 | 416 | 426 | 404.5 | 344,479 |
| December 08, 2025 | 395 | 403.5 | 403.5 | 404 | 392.51 | 434,324 |
| December 05, 2025 | 386.5 | 391.5 | 391.5 | 401 | 386.5 | 363,243 |
| December 04, 2025 | 382.5 | 386.5 | 386.5 | 387 | 378.5 | 138,328 |
| December 03, 2025 | 371 | 376.5 | 376.5 | 387.84 | 369.5 | 468,486 |
| December 02, 2025 | 356.5 | 362.5 | 362.5 | 368.5 | 350 | 329,185 |
| December 01, 2025 | 357 | 358 | 358 | 373 | 357 | 262,773 |
| November 28, 2025 | 351 | 356.5 | 356.5 | 359 | 351 | 265,912 |
| November 27, 2025 | 346.5 | 353.5 | 353.5 | 356.5 | 346.5 | 321,635 |
| November 26, 2025 | 341.5 | 342 | 342 | 347.66 | 340 | 132,099 |