580.50
+1(+0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 579.5 | 580.5 | 580.5 | 585.5 | 579 | 3.34M |
| February 19, 2026 | 578.5 | 579.5 | 579.5 | 584 | 576 | 2.8M |
| February 18, 2026 | 599 | 578 | 578 | 599 | 576 | 2.86M |
| February 17, 2026 | 587.5 | 595 | 595 | 595.5 | 583 | 2.13M |
| February 16, 2026 | 583 | 581 | 581 | 587 | 576.5 | 2.79M |
| February 13, 2026 | 579.5 | 583 | 583 | 588.5 | 571 | 1.67M |
| February 12, 2026 | 588 | 581.5 | 581.5 | 588 | 566.5 | 2.25M |
| February 11, 2026 | 579.5 | 583.5 | 583.5 | 587.5 | 575 | 2.71M |
| February 10, 2026 | 572 | 576.5 | 576.5 | 580 | 571 | 2.66M |
| February 09, 2026 | 582.5 | 574 | 574 | 583.9 | 565 | 2.5M |
| February 06, 2026 | 575.5 | 580 | 580 | 581.5 | 571.5 | 1.44M |
| February 05, 2026 | 585 | 575 | 575 | 585 | 567 | 2.44M |
| February 04, 2026 | 576 | 586 | 586 | 589.5 | 572 | 3.12M |
| February 03, 2026 | 582 | 572.5 | 572.5 | 582 | 572 | 2.57M |
| February 02, 2026 | 566 | 575.5 | 575.5 | 575.5 | 565 | 4.67M |
| January 30, 2026 | 569 | 566 | 566 | 576 | 566 | 2.53M |
| January 29, 2026 | 563.5 | 572.5 | 572.5 | 578 | 563.5 | 5.66M |
| January 28, 2026 | 566.5 | 575 | 575 | 577.5 | 565.96 | 3.14M |
| January 27, 2026 | 570 | 566 | 566 | 573.5 | 556.5 | 6.04M |
| January 26, 2026 | 568 | 568.5 | 568.5 | 575.5 | 568 | 1.94M |
| January 23, 2026 | 572 | 571 | 571 | 577.5 | 568.5 | 1.9M |
| January 22, 2026 | 575 | 573 | 573 | 579 | 567 | 2.32M |
| January 21, 2026 | 571.5 | 571 | 571 | 576.5 | 569 | 1.64M |
| January 20, 2026 | 584 | 572.5 | 572.5 | 584 | 569 | 1.29M |
| January 19, 2026 | 583 | 583 | 583 | 585.5 | 576.5 | 1.3M |
| January 16, 2026 | 580.5 | 583 | 583 | 585 | 576.5 | 4.21M |
| January 15, 2026 | 573 | 579 | 579 | 581.5 | 568 | 1.85M |
| January 14, 2026 | 568.5 | 569 | 569 | 570 | 562 | 1.15M |
| January 13, 2026 | 565 | 565 | 565 | 568.5 | 560 | 1.7M |
| January 12, 2026 | 574.5 | 566 | 566 | 578.29 | 564 | 1.11M |
| January 09, 2026 | 578.5 | 574.5 | 574.5 | 581 | 570.5 | 3.18M |
| January 08, 2026 | 566 | 572 | 572 | 584.5 | 562.5 | 1.8M |
| January 07, 2026 | 562 | 570 | 570 | 571 | 557 | 1.82M |
| January 06, 2026 | 561.5 | 559.5 | 559.5 | 566 | 552 | 1.13M |
| January 05, 2026 | 547.5 | 555 | 555 | 555.5 | 547.5 | 447,170 |
| January 02, 2026 | 559.5 | 550 | 550 | 561.5 | 548 | 1.16M |
| December 31, 2025 | 553.5 | 559.5 | 559.5 | 564 | 553.5 | 422,551 |
| December 30, 2025 | 556 | 561.5 | 561.5 | 562 | 552 | 838,439 |
| December 29, 2025 | 547 | 554 | 554 | 563 | 544.35 | 1.95M |
| December 24, 2025 | 553 | 547.5 | 547.5 | 553 | 546.5 | 419,406 |
| December 23, 2025 | 547 | 547.5 | 547.5 | 556 | 547 | 1.03M |
| December 22, 2025 | 543.5 | 549 | 549 | 549 | 541 | 4.18M |
| December 19, 2025 | 545.5 | 548 | 548 | 550.48 | 542.5 | 3.49M |
| December 18, 2025 | 544 | 547.5 | 547.5 | 551.5 | 539.5 | 2.39M |
| December 17, 2025 | 535.5 | 542.5 | 542.5 | 542.5 | 533.5 | 1.65M |
| December 16, 2025 | 537.5 | 531.5 | 531.5 | 541.5 | 528 | 732,178 |
| December 15, 2025 | 534.5 | 535.5 | 535.5 | 536 | 524 | 2.91M |
| December 12, 2025 | 521.5 | 524.5 | 524.5 | 525.54 | 516.95 | 2.57M |
| December 11, 2025 | 514 | 521.5 | 521.5 | 521.5 | 512 | 2.61M |
| December 10, 2025 | 513.5 | 516 | 516 | 520 | 508 | 3.13M |
| December 09, 2025 | 518 | 512.5 | 512.5 | 520.71 | 511.5 | 2.36M |
| December 08, 2025 | 526.5 | 510 | 510 | 530 | 506 | 3.34M |
| December 05, 2025 | 516.5 | 530 | 530 | 530 | 512 | 2.82M |
| December 04, 2025 | 515 | 515.5 | 515.5 | 521.5 | 512 | 4.81M |
| December 03, 2025 | 521 | 513 | 513 | 525 | 511.5 | 4.87M |
| December 02, 2025 | 516 | 522 | 522 | 523.5 | 512.5 | 2.33M |
| December 01, 2025 | 528.5 | 515.5 | 515.5 | 530 | 503.5 | 3.1M |
| November 28, 2025 | 527 | 528 | 528 | 532 | 522 | 3.97M |
| November 27, 2025 | 513 | 526.5 | 526.5 | 537 | 507.5 | 5.87M |
| November 26, 2025 | 539 | 545.5 | 545.5 | 548 | 529 | 4.03M |