575.00
-5(-0.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 580 | 575 | 575 | 580 | 571 | 3,904 |
| February 19, 2026 | 590 | 580 | 580 | 600 | 565 | 33,197 |
| February 18, 2026 | 567.5 | 590 | 590 | 610 | 566.1 | 16,291 |
| February 17, 2026 | 590 | 567.5 | 567.5 | 599.6 | 567.5 | 89,686 |
| February 16, 2026 | 587.5 | 590 | 590 | 609 | 581 | 1,665 |
| February 13, 2026 | 585 | 580 | 580 | 585 | 564.5 | 37,857 |
| February 12, 2026 | 600 | 585 | 585 | 600 | 585 | 59,636 |
| February 11, 2026 | 590 | 600 | 600 | 603.6 | 588 | 31,676 |
| February 10, 2026 | 590 | 590 | 590 | 590 | 582 | 12,057 |
| February 09, 2026 | 570 | 590 | 590 | 600 | 570 | 32,464 |
| February 06, 2026 | 575 | 570 | 570 | 575 | 551 | 18,275 |
| February 05, 2026 | 605 | 577.5 | 577.5 | 605 | 577.5 | 26,272 |
| February 04, 2026 | 625 | 615 | 615 | 640 | 611 | 69,696 |
| February 03, 2026 | 560 | 605 | 605 | 605 | 560 | 24,894 |
| February 02, 2026 | 565 | 560 | 560 | 569.65 | 532 | 36,352 |
| January 30, 2026 | 610 | 585 | 585 | 615 | 580 | 195,423 |
| January 29, 2026 | 600 | 610 | 610 | 644.65 | 590 | 124,281 |
| January 28, 2026 | 587.5 | 595 | 595 | 612 | 587.5 | 39,072 |
| January 27, 2026 | 580 | 575 | 575 | 595 | 566 | 135,130 |
| January 26, 2026 | 540 | 592.5 | 592.5 | 610 | 540 | 198,189 |
| January 23, 2026 | 525 | 540 | 540 | 540 | 523.5 | 15,777 |
| January 22, 2026 | 532.5 | 525 | 525 | 539 | 510 | 28,228 |
| January 21, 2026 | 520 | 532.5 | 532.5 | 545 | 520 | 37,204 |
| January 20, 2026 | 525 | 520 | 520 | 525 | 515.5 | 16,888 |
| January 19, 2026 | 520 | 520 | 520 | 539.8 | 520 | 9,779 |
| January 16, 2026 | 535 | 520 | 520 | 545.5 | 520 | 3,704 |
| January 15, 2026 | 515 | 535 | 535 | 550 | 512 | 13,667 |
| January 14, 2026 | 480 | 510 | 510 | 520 | 480 | 47,373 |
| January 13, 2026 | 456 | 480 | 480 | 480 | 456 | 29,920 |
| January 12, 2026 | 440 | 450 | 450 | 460 | 436 | 22,480 |
| January 09, 2026 | 434 | 440 | 440 | 449 | 429.2 | 19,775 |
| January 08, 2026 | 445 | 432 | 432 | 456 | 430 | 23,131 |
| January 07, 2026 | 456 | 440 | 440 | 457.5 | 432 | 23,130 |
| January 06, 2026 | 444 | 456 | 456 | 460 | 432.5 | 14,110 |
| January 05, 2026 | 427 | 435 | 435 | 439.84 | 424 | 28,341 |
| January 02, 2026 | 435 | 427 | 427 | 438 | 427 | 30,370 |
| December 31, 2025 | 428.5 | 435 | 435 | 440 | 425 | 9,123 |
| December 30, 2025 | 415 | 417 | 417 | 420 | 415 | 5,153 |
| December 29, 2025 | 415 | 415 | 415 | 419.9 | 415 | 7,234 |
| December 24, 2025 | 415 | 415 | 415 | 419.9 | 415 | 3,759 |
| December 23, 2025 | 407 | 415 | 415 | 419.9 | 405 | 51,869 |
| December 22, 2025 | 395 | 407 | 407 | 408.9 | 395 | 107,354 |
| December 19, 2025 | 395 | 388 | 388 | 395 | 380 | 40,091 |
| December 18, 2025 | 395 | 395 | 395 | 399 | 395 | 29,041 |
| December 17, 2025 | 395 | 395 | 395 | 398 | 395 | 1,335 |
| December 16, 2025 | 400 | 395 | 395 | 409.8 | 395 | 26,676 |
| December 15, 2025 | 395 | 400 | 400 | 409.7 | 395 | 50,598 |
| December 12, 2025 | 395 | 395 | 395 | 409.7 | 390 | 24,733 |
| December 11, 2025 | 385 | 395 | 395 | 407 | 385 | 153,949 |
| December 10, 2025 | 385 | 385 | 385 | 390 | 385 | 3,597 |
| December 09, 2025 | 395 | 385 | 385 | 395 | 383 | 42,732 |
| December 08, 2025 | 395 | 395 | 395 | 407 | 390 | 19,841 |
| December 05, 2025 | 385 | 370 | 370 | 408 | 370 | 68,636 |
| December 04, 2025 | 399.6 | 385 | 385 | 399.6 | 376.66 | 44,028 |
| December 03, 2025 | 399.7 | 385 | 385 | 399.7 | 385 | 44,495 |
| December 02, 2025 | 385 | 385 | 385 | 399.7 | 376.66 | 33,957 |
| December 01, 2025 | 385 | 385 | 385 | 399.7 | 376.67 | 41,840 |
| November 28, 2025 | 378 | 380 | 380 | 388 | 378 | 125,249 |
| November 27, 2025 | 357 | 378 | 378 | 390 | 357 | 12,859 |
| November 26, 2025 | 335 | 357 | 357 | 359.5 | 327.5 | 100,791 |