489.50
+6(+1.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 480 | 489.5 | 489.5 | 491.5 | 480 | 485,883 |
| February 19, 2026 | 500 | 483.5 | 483.5 | 500 | 480 | 353,813 |
| February 18, 2026 | 485.5 | 489 | 489 | 495 | 485 | 253,762 |
| February 17, 2026 | 490 | 485.5 | 485.5 | 490 | 478 | 354,635 |
| February 16, 2026 | 495 | 485 | 485 | 497 | 483.5 | 349,830 |
| February 13, 2026 | 486.5 | 490 | 490 | 493.5 | 477 | 490,019 |
| February 12, 2026 | 463 | 485 | 485 | 492.5 | 463 | 1.16M |
| February 11, 2026 | 460 | 472.5 | 472.5 | 477 | 460 | 269,858 |
| February 10, 2026 | 477 | 470.5 | 470.5 | 477 | 465 | 379,103 |
| February 09, 2026 | 464.5 | 476.5 | 476.5 | 476.69 | 464.5 | 672,970 |
| February 06, 2026 | 442 | 464.5 | 464.5 | 464.5 | 437.5 | 824,330 |
| February 05, 2026 | 449.5 | 440 | 440 | 449.5 | 438 | 458,638 |
| February 04, 2026 | 450 | 441.5 | 441.5 | 450 | 436.5 | 434,734 |
| February 03, 2026 | 454.5 | 438 | 438 | 454.5 | 435 | 502,045 |
| February 02, 2026 | 435 | 444 | 444 | 446 | 432.5 | 240,242 |
| January 30, 2026 | 435 | 441.5 | 441.5 | 448 | 435 | 560,374 |
| January 29, 2026 | 450 | 445 | 445 | 459.5 | 439 | 477,237 |
| January 28, 2026 | 460 | 447 | 447 | 463.5 | 446.68 | 663,165 |
| January 27, 2026 | 459 | 457 | 457 | 461 | 450.5 | 477,356 |
| January 26, 2026 | 465 | 454 | 454 | 477 | 452.5 | 317,546 |
| January 23, 2026 | 470 | 465 | 465 | 478 | 462.5 | 363,054 |
| January 22, 2026 | 464 | 470 | 470 | 478.5 | 461 | 1.63M |
| January 21, 2026 | 423 | 461.5 | 461.5 | 461.5 | 423 | 2.42M |
| January 20, 2026 | 412 | 408.5 | 408.5 | 424.5 | 401.5 | 785,234 |
| January 19, 2026 | 426 | 418 | 418 | 434 | 411.45 | 568,565 |
| January 16, 2026 | 443 | 434 | 434 | 443 | 433.5 | 320,897 |
| January 15, 2026 | 435 | 443 | 443 | 444.56 | 426.5 | 474,080 |
| January 14, 2026 | 437.5 | 433.5 | 433.5 | 437.5 | 428 | 227,495 |
| January 13, 2026 | 438 | 432.5 | 432.5 | 438 | 429 | 235,290 |
| January 12, 2026 | 435.5 | 432 | 432 | 439.5 | 425.5 | 256,246 |
| January 09, 2026 | 423.5 | 434.5 | 434.5 | 436 | 422.5 | 541,106 |
| January 08, 2026 | 421 | 428 | 428 | 432 | 417 | 427,328 |
| January 07, 2026 | 430.5 | 422 | 422 | 430.5 | 415.5 | 340,953 |
| January 06, 2026 | 426.5 | 424.5 | 424.5 | 435 | 422.5 | 460,724 |
| January 05, 2026 | 416.5 | 425 | 425 | 425 | 408.5 | 289,173 |
| January 02, 2026 | 420 | 413 | 413 | 420 | 409 | 177,860 |
| December 31, 2025 | 418.5 | 418 | 418 | 418.97 | 411 | 105,529 |
| December 30, 2025 | 406 | 414 | 414 | 421 | 406 | 166,945 |
| December 29, 2025 | 418 | 414 | 414 | 419.5 | 412.5 | 169,551 |
| December 24, 2025 | 414.5 | 413.5 | 413.5 | 418.5 | 411 | 108,888 |
| December 23, 2025 | 405 | 414.5 | 414.5 | 419.5 | 405 | 223,170 |
| December 22, 2025 | 405 | 415 | 415 | 420 | 405 | 235,525 |
| December 19, 2025 | 410 | 413 | 413 | 415.5 | 404.5 | 246,987 |
| December 18, 2025 | 405 | 408 | 408 | 409 | 397 | 191,634 |
| December 17, 2025 | 406.69 | 398 | 398 | 410 | 395.79 | 192,598 |
| December 16, 2025 | 403.5 | 400.5 | 400.5 | 410 | 398.9 | 257,390 |
| December 15, 2025 | 400.5 | 403 | 403 | 419 | 396.76 | 411,241 |
| December 12, 2025 | 415 | 403.5 | 403.5 | 419.28 | 401.8 | 283,362 |
| December 11, 2025 | 405 | 407.5 | 407.5 | 409.5 | 402 | 260,924 |
| December 10, 2025 | 404.85 | 401.5 | 401.5 | 412.5 | 400.5 | 217,710 |
| December 09, 2025 | 408 | 405.5 | 405.5 | 410.5 | 400.3 | 223,252 |
| December 08, 2025 | 406 | 408 | 408 | 417 | 391.5 | 537,741 |
| December 05, 2025 | 409.5 | 400.5 | 400.5 | 409.5 | 394 | 203,383 |
| December 04, 2025 | 408.5 | 405.5 | 405.5 | 408.5 | 395 | 207,700 |
| December 03, 2025 | 415 | 400 | 400 | 415 | 395 | 961,078 |
| December 02, 2025 | 405 | 410.5 | 410.5 | 412.5 | 392 | 1.5M |
| December 01, 2025 | 398 | 398 | 398 | 400.5 | 392.17 | 208,280 |
| November 28, 2025 | 400 | 395.5 | 395.5 | 401 | 389 | 228,484 |
| November 27, 2025 | 397.5 | 391 | 391 | 397.5 | 386 | 232,745 |
| November 26, 2025 | 397.3 | 390 | 390 | 401 | 388 | 338,107 |