586.00
-0.9(-0.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 591.1 | 586 | 586 | 591.1 | 582.94 | 1,744 |
| February 19, 2026 | 587 | 586.9 | 586.9 | 587 | 586.9 | 684 |
| February 18, 2026 | 579.6 | 582.4 | 582.4 | 583 | 578.8 | 905 |
| February 17, 2026 | 567.1 | 580.35 | 580.35 | 580.35 | 567.1 | 7,859 |
| February 16, 2026 | 562.59 | 561.5 | 561.5 | 564 | 561.01 | 314 |
| February 13, 2026 | 568.29 | 568.7 | 568.7 | 570.33 | 568.29 | 1,777 |
| February 12, 2026 | 569 | 561.4 | 561.4 | 569 | 560.97 | 29 |
| February 11, 2026 | 564.9 | 559.9 | 559.9 | 564.9 | 557.3 | 1,263 |
| February 10, 2026 | 564.9 | 567.55 | 567.55 | 568.81 | 564.9 | 107 |
| February 09, 2026 | 567.6 | 567.1 | 567.1 | 570.7 | 563.3 | 2,179 |
| February 06, 2026 | 562.8 | 564.25 | 564.25 | 565.3 | 562.8 | 16 |
| February 05, 2026 | 568.13 | 566.1 | 566.1 | 573.9 | 566.1 | 739 |
| February 04, 2026 | 570.7 | 566.55 | 566.55 | 575.6 | 566.55 | 39 |
| February 03, 2026 | 580.2 | 576.8 | 576.8 | 588.4 | 574.25 | 116 |
| February 02, 2026 | 571.6 | 579.95 | 579.95 | 583.08 | 571 | 4,144 |
| January 30, 2026 | 566 | 569.95 | 569.95 | 571.2 | 566 | 1,143 |
| January 29, 2026 | 571 | 570.9 | 570.9 | 571.3 | 568.55 | 121 |
| January 28, 2026 | 584.3 | 572.8 | 572.8 | 584.9 | 572.8 | 1,921 |
| January 27, 2026 | 598.7 | 588.75 | 588.75 | 598.7 | 586.62 | 605 |
| January 26, 2026 | 598 | 595.55 | 595.55 | 598 | 590 | 511 |
| January 23, 2026 | 613.11 | 607.8 | 607.8 | 613.11 | 607.8 | 209 |
| January 22, 2026 | 612 | 615.15 | 615.15 | 615.15 | 612 | 0 |
| January 21, 2026 | 604.49 | 602.15 | 602.15 | 604.6 | 600.22 | 67 |
| January 20, 2026 | 588.9 | 597.7 | 597.7 | 599.1 | 587.8 | 3,666 |
| January 19, 2026 | 588.2 | 589.35 | 589.35 | 589.9 | 587.1 | 438 |
| January 16, 2026 | 608.2 | 608.2 | 608.2 | 608.2 | 608.2 | 100 |
| January 15, 2026 | 614.6 | 607.9 | 607.9 | 616.8 | 607.9 | 10,656 |
| January 14, 2026 | 603.1 | 609.7 | 609.7 | 609.7 | 603.1 | 7,588 |
| January 13, 2026 | 604.9 | 604.25 | 604.25 | 605.44 | 601.59 | 2,348 |
| January 12, 2026 | 610.3 | 602.7 | 602.7 | 613.36 | 598.1 | 3,584 |
| January 09, 2026 | 616.1 | 612.7 | 612.7 | 619.9 | 612.7 | 469 |
| January 08, 2026 | 616.87 | 607.2 | 607.2 | 616.87 | 607.2 | 57 |
| January 07, 2026 | 597.9 | 608 | 608 | 608.1 | 597.9 | 602 |
| January 06, 2026 | 586.8 | 592.8 | 592.8 | 594.9 | 586.8 | 1,456 |
| January 05, 2026 | 593.8 | 578.9 | 578.9 | 595.44 | 577.55 | 4,229 |
| January 02, 2026 | 594.4 | 589 | 589 | 596.7 | 589 | 796 |
| December 31, 2025 | 592.58 | 592.3 | 592.3 | 592.58 | 592.3 | 10 |
| December 30, 2025 | 597.4 | 592.15 | 592.15 | 597.4 | 592.15 | 201 |
| December 29, 2025 | 604 | 596.55 | 596.55 | 604 | 595.63 | 1,286 |
| December 24, 2025 | 594.3 | 597.85 | 597.85 | 598 | 594.3 | 208 |
| December 23, 2025 | 598.5 | 598.65 | 598.65 | 602.3 | 598.5 | 1,981 |
| December 22, 2025 | 595.4 | 600.7 | 600.7 | 600.7 | 595.4 | 362 |
| December 19, 2025 | 588.6 | 594.7 | 594.7 | 594.7 | 588.6 | 24 |
| December 18, 2025 | 586.97 | 586.95 | 586.95 | 588.7 | 586.3 | 707 |
| December 17, 2025 | 597.36 | 591.35 | 591.35 | 597.43 | 590.97 | 1,318 |
| December 16, 2025 | 597.9 | 588.1 | 588.1 | 601.2 | 588.1 | 1,665 |
| December 15, 2025 | 603.2 | 603.9 | 603.9 | 607.3 | 602.15 | 942 |
| December 12, 2025 | 606 | 603.1 | 603.1 | 607.5 | 603.1 | 334 |
| December 11, 2025 | 596.29 | 604.05 | 604.05 | 604.05 | 596.29 | 634 |
| December 10, 2025 | 597.2 | 596.1 | 596.1 | 598.42 | 596.1 | 1,148 |
| December 09, 2025 | 606.56 | 599.5 | 599.5 | 608.06 | 599.47 | 529 |
| December 08, 2025 | 617 | 603.6 | 603.6 | 617.35 | 602.6 | 2,062 |
| December 05, 2025 | 617.3 | 617.7 | 617.7 | 619.29 | 616.7 | 58,877 |
| December 04, 2025 | 616.3 | 615.4 | 615.4 | 616.3 | 611.2 | 194 |
| December 03, 2025 | 613.3 | 615.5 | 615.5 | 615.5 | 611.16 | 191 |
| December 02, 2025 | 623.3 | 621.85 | 621.85 | 626 | 621.74 | 759 |
| December 01, 2025 | 632.7 | 627.05 | 627.05 | 632.98 | 625.8 | 29,761 |
| November 28, 2025 | 639 | 633.5 | 633.5 | 639 | 631.29 | 1,176 |
| November 27, 2025 | 635.7 | 633.2 | 633.2 | 636.2 | 632.7 | 201 |
| November 26, 2025 | 641.5 | 635.6 | 635.6 | 641.5 | 635.6 | 3,108 |