494.60
-2.2(-0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 496.1 | 494.6 | 494.6 | 499.7 | 492.4 | 10.11M |
| February 19, 2026 | 496.5 | 496.8 | 496.8 | 496.8 | 484.6 | 12.62M |
| February 18, 2026 | 495 | 494.2 | 494.2 | 499.9 | 492.6 | 14.43M |
| February 17, 2026 | 489.7 | 494.5 | 494.5 | 495.3 | 488.5 | 15.07M |
| February 16, 2026 | 488 | 489.3 | 489.3 | 490.13 | 483.5 | 9.28M |
| February 13, 2026 | 477 | 488.7 | 488.7 | 491.8 | 472.4 | 28.33M |
| February 12, 2026 | 472.2 | 475.6 | 475.6 | 475.6 | 464.4 | 33.92M |
| February 11, 2026 | 459 | 470.2 | 470.2 | 476.1 | 457.2 | 22.02M |
| February 10, 2026 | 452.4 | 458.4 | 458.4 | 458.4 | 452 | 7.35M |
| February 09, 2026 | 452.9 | 452.9 | 452.9 | 455.7 | 447.4 | 9.9M |
| February 06, 2026 | 446.2 | 452.1 | 452.1 | 453.6 | 446.2 | 12.36M |
| February 05, 2026 | 449.6 | 449.3 | 449.3 | 451.3 | 441.8 | 12.7M |
| February 04, 2026 | 436.9 | 450.4 | 450.4 | 455.6 | 436.4 | 17.73M |
| February 03, 2026 | 430.4 | 435.4 | 435.4 | 435.4 | 425.92 | 9.97M |
| February 02, 2026 | 428.5 | 431.4 | 431.4 | 432.4 | 425.3 | 12.41M |
| January 30, 2026 | 421.1 | 425.2 | 425.2 | 425.5 | 420.1 | 11.27M |
| January 29, 2026 | 419.2 | 420.6 | 420.6 | 422.3 | 417 | 17.45M |
| January 28, 2026 | 422.7 | 419.4 | 419.4 | 423.4 | 417.7 | 8.11M |
| January 27, 2026 | 416 | 420 | 420 | 420 | 412.6 | 9.16M |
| January 26, 2026 | 418.2 | 416.6 | 416.6 | 419.7 | 415 | 8.05M |
| January 23, 2026 | 417.1 | 413.2 | 413.2 | 420.1 | 411.7 | 8.98M |
| January 22, 2026 | 421.7 | 416.3 | 416.3 | 424.9 | 413.7 | 22.72M |
| January 21, 2026 | 424.5 | 422.2 | 422.2 | 426.3 | 421.4 | 14.07M |
| January 20, 2026 | 427.6 | 426.6 | 426.6 | 428.52 | 423.8 | 12.77M |
| January 19, 2026 | 428.7 | 425.8 | 425.8 | 430.1 | 423.2 | 14.27M |
| January 16, 2026 | 427.2 | 422 | 422 | 428.51 | 419.7 | 15.3M |
| January 15, 2026 | 422.9 | 428.5 | 428.5 | 431.9 | 422.9 | 12.47M |
| January 14, 2026 | 420.9 | 420.7 | 420.7 | 421.7 | 417.4 | 3.8M |
| January 13, 2026 | 418.5 | 420 | 420 | 423.6 | 417.9 | 9.56M |
| January 12, 2026 | 415.4 | 417 | 417 | 419.3 | 413.2 | 14.24M |
| January 09, 2026 | 419.5 | 415.4 | 415.4 | 420.7 | 412.6 | 19.3M |
| January 08, 2026 | 438.6 | 422.1 | 422.1 | 438.6 | 419.9 | 30.6M |
| January 07, 2026 | 452.3 | 452.6 | 452.6 | 456.5 | 448.3 | 18.48M |
| January 06, 2026 | 445.6 | 455 | 455 | 457.7 | 441.9 | 19.02M |
| January 05, 2026 | 443.3 | 442.6 | 442.6 | 443.32 | 437.2 | 9.31M |
| January 02, 2026 | 442.9 | 442.2 | 442.2 | 445.3 | 441.2 | 7.8M |
| December 31, 2025 | 446.1 | 441.8 | 441.8 | 446.2 | 439.9 | 2.68M |
| December 30, 2025 | 440.5 | 443.6 | 443.6 | 443.6 | 438.1 | 11.25M |
| December 29, 2025 | 437.8 | 440.3 | 440.3 | 440.8 | 435.4 | 5.43M |
| December 24, 2025 | 439.3 | 438 | 438 | 441.4 | 437 | 2.28M |
| December 23, 2025 | 439.8 | 438.3 | 438.3 | 441.3 | 437.2 | 8.33M |
| December 22, 2025 | 440.5 | 439 | 439 | 440.9 | 434.6 | 6.9M |
| December 19, 2025 | 440.5 | 442.1 | 442.1 | 443.2 | 439.1 | 30.05M |
| December 18, 2025 | 440.7 | 440.5 | 440.5 | 442.25 | 437 | 13.15M |
| December 17, 2025 | 441.8 | 438.9 | 438.9 | 442.6 | 437.7 | 15.48M |
| December 16, 2025 | 439.9 | 440.5 | 440.5 | 441.4 | 436.37 | 19.32M |
| December 15, 2025 | 440.2 | 439 | 439 | 442.9 | 433.5 | 16.23M |
| December 12, 2025 | 443.4 | 440.8 | 440.8 | 446.9 | 438.9 | 10.96M |
| December 11, 2025 | 447.7 | 446 | 446 | 448.5 | 444.3 | 10.19M |
| December 10, 2025 | 440.8 | 447.1 | 447.1 | 449.9 | 440.8 | 14.15M |
| December 09, 2025 | 451 | 440 | 440 | 452.4 | 435.5 | 14.09M |
| December 08, 2025 | 452.2 | 449.8 | 449.8 | 453.5 | 449.8 | 10.6M |
| December 05, 2025 | 454.9 | 453 | 453 | 458.19 | 449.4 | 14.02M |
| December 04, 2025 | 449.9 | 452 | 452 | 455.1 | 448.8 | 12.05M |
| December 03, 2025 | 457.5 | 450.9 | 450.9 | 458.8 | 444.5 | 17.6M |
| December 02, 2025 | 455.6 | 456.8 | 456.8 | 458.9 | 454.4 | 16.63M |
| December 01, 2025 | 448.3 | 453 | 453 | 455 | 448.3 | 18.2M |
| November 28, 2025 | 456.3 | 450.3 | 450.3 | 457 | 450.3 | 4.9M |
| November 27, 2025 | 452.2 | 455.2 | 455.2 | 458.3 | 452.2 | 7.57M |
| November 26, 2025 | 451.8 | 453.4 | 453.4 | 456.5 | 445.6 | 21.2M |