478.00
+3(+0.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 473.97 | 478 | 478 | 479 | 473.97 | 64,409 |
| February 19, 2026 | 472.4 | 475 | 475 | 476.43 | 470.5 | 851,431 |
| February 18, 2026 | 471.31 | 474.5 | 474.5 | 476.5 | 470 | 218,833 |
| February 17, 2026 | 466 | 473 | 473 | 474.5 | 466 | 87,788 |
| February 16, 2026 | 460 | 468.5 | 468.5 | 470 | 460 | 1.24M |
| February 13, 2026 | 464.5 | 468 | 468 | 468 | 460 | 193,681 |
| February 12, 2026 | 467 | 460.5 | 460.5 | 467 | 459.5 | 2.69M |
| February 11, 2026 | 458 | 459 | 459 | 466 | 458 | 357,416 |
| February 10, 2026 | 456.5 | 456.5 | 456.5 | 460 | 456.5 | 258,181 |
| February 09, 2026 | 457 | 456.5 | 456.5 | 460 | 456.5 | 198,980 |
| February 06, 2026 | 454.45 | 456.5 | 456.5 | 458.5 | 451.5 | 310,517 |
| February 05, 2026 | 459.3 | 457 | 457 | 461 | 455 | 1.4M |
| February 04, 2026 | 464.5 | 453.5 | 453.5 | 464.5 | 453.5 | 69,327 |
| February 03, 2026 | 464.5 | 462 | 462 | 464.5 | 457 | 120,491 |
| February 02, 2026 | 448 | 460 | 460 | 460 | 448 | 313,174 |
| January 30, 2026 | 458 | 458 | 458 | 458 | 451 | 97,492 |
| January 29, 2026 | 452.6 | 451 | 451 | 455.5 | 451 | 1.49M |
| January 28, 2026 | 456.5 | 451.5 | 451.5 | 461.5 | 451.5 | 283,107 |
| January 27, 2026 | 460.5 | 460 | 460 | 461.5 | 456.5 | 620,925 |
| January 26, 2026 | 463 | 460 | 460 | 464.5 | 459 | 694,612 |
| January 23, 2026 | 464.59 | 464.5 | 464.5 | 467.5 | 463 | 158,712 |
| January 22, 2026 | 464 | 467.5 | 467.5 | 468.5 | 464 | 213,461 |
| January 21, 2026 | 464 | 464.5 | 464.5 | 472.5 | 462 | 296,518 |
| January 20, 2026 | 465.21 | 466 | 466 | 468 | 465 | 334,217 |
| January 19, 2026 | 464.5 | 466.5 | 466.5 | 467.77 | 464 | 190,847 |
| January 16, 2026 | 467.5 | 468 | 468 | 470 | 465.5 | 277,809 |
| January 15, 2026 | 474 | 465.5 | 465.5 | 477 | 465 | 360,163 |
| January 14, 2026 | 474.5 | 473 | 473 | 476 | 473 | 176,356 |
| January 13, 2026 | 480 | 474.5 | 474.5 | 480 | 473 | 2.96M |
| January 12, 2026 | 474.42 | 472.5 | 472.5 | 479.5 | 471.38 | 517,836 |
| January 09, 2026 | 473 | 472 | 472 | 475 | 472 | 648,421 |
| January 08, 2026 | 475 | 473.5 | 473.5 | 480 | 473.5 | 215,676 |
| January 07, 2026 | 479 | 476 | 476 | 479.5 | 471.75 | 829,539 |
| January 06, 2026 | 470 | 470 | 470 | 477 | 468.1 | 309,469 |
| January 05, 2026 | 470 | 469 | 469 | 472 | 468 | 271,843 |
| January 02, 2026 | 470 | 471 | 471 | 473 | 468.43 | 276,232 |
| December 31, 2025 | 466 | 468 | 468 | 470 | 466 | 58,823 |
| December 30, 2025 | 466.97 | 470 | 470 | 471 | 466.5 | 47,082 |
| December 29, 2025 | 461 | 468.5 | 468.5 | 469 | 461 | 80,640 |
| December 24, 2025 | 465 | 470 | 470 | 473.5 | 465 | 71,576 |
| December 23, 2025 | 455 | 467 | 467 | 468.5 | 455 | 413,696 |
| December 22, 2025 | 455 | 461 | 461 | 461.5 | 455 | 327,444 |
| December 19, 2025 | 454 | 455.5 | 455.5 | 462.5 | 454 | 220,508 |
| December 18, 2025 | 451.5 | 453 | 453 | 459 | 451 | 86,787 |
| December 17, 2025 | 453 | 454 | 454 | 461.5 | 451 | 151,707 |
| December 16, 2025 | 452 | 456 | 456 | 461.5 | 452 | 246,237 |
| December 15, 2025 | 448 | 451.5 | 451.5 | 452.5 | 443 | 130,685 |
| December 12, 2025 | 448 | 447 | 447 | 455.5 | 442.5 | 188,513 |
| December 11, 2025 | 466.04 | 456 | 456 | 466.04 | 456 | 267,659 |
| December 10, 2025 | 462.7 | 460.5 | 460.5 | 467.2 | 460 | 322,452 |
| December 09, 2025 | 465 | 469.5 | 469.5 | 469.5 | 465 | 104,349 |
| December 08, 2025 | 473.5 | 467 | 467 | 473.5 | 467 | 302,410 |
| December 05, 2025 | 463 | 467 | 467 | 469 | 463 | 377,236 |
| December 04, 2025 | 467 | 467 | 467 | 470 | 467 | 279,514 |
| December 03, 2025 | 464.5 | 468 | 468 | 469.5 | 464.5 | 361,067 |
| December 02, 2025 | 463 | 464.5 | 464.5 | 467.08 | 463 | 209,746 |
| December 01, 2025 | 470 | 464 | 464 | 470 | 463 | 118,810 |
| November 28, 2025 | 469.5 | 469 | 469 | 471 | 465 | 280,878 |
| November 27, 2025 | 466.38 | 469 | 469 | 471 | 465 | 30,541 |
| November 26, 2025 | 462.98 | 468.5 | 468.5 | 468.5 | 461 | 1.32M |