508.85
+2.95(+0.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 507.9 | 508.85 | 508.85 | 510.7 | 507.18 | 54,536 |
| February 19, 2026 | 512.23 | 505.9 | 505.9 | 512.23 | 505.9 | 18,897 |
| February 18, 2026 | 505.35 | 509.5 | 509.5 | 511.29 | 505.35 | 30,672 |
| February 17, 2026 | 505.77 | 506.5 | 504.22 | 506.5 | 503.48 | 837 |
| February 16, 2026 | 505.7 | 502.95 | 500.69 | 505.89 | 502.95 | 20,941 |
| February 13, 2026 | 503.4 | 503.55 | 503.55 | 503.9 | 500.04 | 9,838 |
| February 12, 2026 | 504.92 | 500.55 | 500.55 | 505.9 | 500.55 | 22,647 |
| February 11, 2026 | 504.1 | 505.1 | 505.1 | 505.18 | 501.4 | 17,562 |
| February 10, 2026 | 502.5 | 503.7 | 503.7 | 503.7 | 500.4 | 36,517 |
| February 09, 2026 | 503.3 | 503 | 503 | 504.3 | 500.3 | 56,034 |
| February 06, 2026 | 496.87 | 501.5 | 501.5 | 501.9 | 496.87 | 30,671 |
| February 05, 2026 | 501.09 | 499.5 | 499.5 | 501.09 | 497.9 | 80,244 |
| February 04, 2026 | 491.08 | 501.7 | 501.7 | 504.09 | 491.08 | 4,046 |
| February 03, 2026 | 498.59 | 494.15 | 494.15 | 498.59 | 492.6 | 21,871 |
| February 02, 2026 | 491.65 | 498.35 | 498.35 | 498.35 | 491.62 | 22,682 |
| January 30, 2026 | 489.9 | 492.18 | 492.18 | 492.92 | 489.9 | 32,798 |
| January 29, 2026 | 493.55 | 491.65 | 491.65 | 494.85 | 491.62 | 37,030 |
| January 28, 2026 | 492.16 | 490.73 | 490.73 | 492.69 | 489.75 | 46,020 |
| January 27, 2026 | 492.85 | 492.83 | 492.83 | 493.63 | 492.4 | 118,156 |
| January 26, 2026 | 491.15 | 491 | 491 | 492.49 | 489.3 | 2,681 |
| January 23, 2026 | 491.73 | 489.78 | 489.78 | 491.73 | 489.78 | 10,110 |
| January 22, 2026 | 492.37 | 492 | 492 | 493.63 | 492 | 15,779 |
| January 21, 2026 | 489.42 | 489.8 | 489.8 | 490.57 | 487.06 | 11,477 |
| January 20, 2026 | 487 | 487.6 | 487.6 | 487.6 | 484.17 | 3,685 |
| January 19, 2026 | 488.56 | 489.85 | 489.85 | 490.6 | 487.93 | 70,193 |
| January 16, 2026 | 491.45 | 491.5 | 491.5 | 492.15 | 490.36 | 42,884 |
| January 15, 2026 | 489.6 | 492.8 | 492.8 | 493.69 | 488.62 | 27,934 |
| January 14, 2026 | 487.61 | 487.49 | 487.49 | 488.34 | 486.93 | 24,085 |
| January 13, 2026 | 488.65 | 486.8 | 486.8 | 488.65 | 486 | 13,751 |
| January 12, 2026 | 487.54 | 488.5 | 488.5 | 489.1 | 486.53 | 18,384 |
| January 09, 2026 | 485.65 | 488.6 | 488.6 | 488.9 | 485.65 | 15,331 |
| January 08, 2026 | 484.9 | 486.63 | 486.63 | 487.55 | 483.15 | 38,117 |
| January 07, 2026 | 489 | 486.63 | 486.63 | 489 | 485.58 | 7,666 |
| January 06, 2026 | 481 | 489 | 489 | 489.55 | 481 | 24,799 |
| January 05, 2026 | 480.91 | 483.08 | 483.08 | 483.3 | 478.55 | 11,990 |
| January 02, 2026 | 479.86 | 478.55 | 478.55 | 481.15 | 478.55 | 4,522 |
| December 31, 2025 | 480.21 | 479.3 | 479.3 | 480.21 | 478.45 | 4,822 |
| December 30, 2025 | 477.79 | 481.9 | 481.9 | 481.9 | 477.79 | 4,399 |
| December 29, 2025 | 479.95 | 478.6 | 478.6 | 479.95 | 478.51 | 4,039 |
| December 24, 2025 | 478.23 | 478.05 | 478.05 | 480 | 478.05 | 8,625 |
| December 23, 2025 | 479.45 | 479.45 | 479.45 | 480.31 | 477.2 | 19,240 |
| December 22, 2025 | 481.2 | 478.25 | 478.25 | 481.2 | 476.48 | 8,429 |
| December 19, 2025 | 472.6 | 478.53 | 478.53 | 478.83 | 472.6 | 2,087 |
| December 18, 2025 | 474.65 | 477.25 | 477.25 | 477.77 | 473.35 | 11,581 |
| December 17, 2025 | 473.19 | 473.83 | 473.83 | 477.3 | 473.19 | 8,265 |
| December 16, 2025 | 470.7 | 469.18 | 469.18 | 470.7 | 468.6 | 43,998 |
| December 15, 2025 | 470.8 | 471.05 | 471.05 | 471.28 | 468.21 | 22,092 |
| December 12, 2025 | 468 | 465.23 | 465.23 | 470.61 | 465.23 | 14,000 |
| December 11, 2025 | 463.5 | 465.75 | 465.75 | 466.7 | 462.75 | 11,412 |
| December 10, 2025 | 462.19 | 463.6 | 463.6 | 463.99 | 461.42 | 25,370 |
| December 09, 2025 | 459.35 | 460.9 | 460.9 | 462.74 | 459.35 | 3,738 |
| December 08, 2025 | 453.45 | 460.28 | 460.28 | 464.75 | 453.45 | 58,487 |
| December 05, 2025 | 463.25 | 462.7 | 462.7 | 464.93 | 462.7 | 4,632 |
| December 04, 2025 | 461.79 | 463.95 | 463.95 | 463.95 | 461.47 | 10,141 |
| December 03, 2025 | 462.3 | 461.55 | 461.55 | 462.99 | 460.8 | 63,201 |
| December 02, 2025 | 463.34 | 462.1 | 462.1 | 464.01 | 462.1 | 18,153 |
| December 01, 2025 | 464.25 | 463.3 | 463.3 | 464.25 | 462.65 | 12,994 |
| November 28, 2025 | 467.45 | 462.85 | 462.85 | 467.45 | 462.2 | 11,289 |
| November 27, 2025 | 461.56 | 462.6 | 462.6 | 462.6 | 460.75 | 9,733 |
| November 26, 2025 | 460.75 | 462.18 | 462.18 | 462.19 | 458.77 | 15,719 |