652.00
+11(+1.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 645 | 652 | 652 | 660 | 643.5 | 2.06M |
| February 19, 2026 | 640 | 641 | 641 | 643.5 | 631 | 892,218 |
| February 18, 2026 | 623 | 639 | 639 | 639.5 | 618.5 | 971,424 |
| February 17, 2026 | 623 | 618 | 618 | 625 | 606 | 1.57M |
| February 16, 2026 | 630 | 623 | 623 | 632.5 | 616.5 | 955,463 |
| February 13, 2026 | 639 | 625.5 | 625.5 | 642.5 | 619 | 1.91M |
| February 12, 2026 | 635 | 634 | 634 | 649.5 | 629 | 3.31M |
| February 11, 2026 | 637 | 646.5 | 646.5 | 652 | 634.5 | 1.24M |
| February 10, 2026 | 644 | 640 | 640 | 655.5 | 639.5 | 1.14M |
| February 09, 2026 | 632.5 | 644 | 644 | 644 | 625 | 1.07M |
| February 06, 2026 | 626 | 628 | 628 | 634.5 | 621.5 | 1.62M |
| February 05, 2026 | 644 | 628 | 628 | 647 | 621.5 | 2.61M |
| February 04, 2026 | 678.5 | 655 | 655 | 683.5 | 653 | 1.99M |
| February 03, 2026 | 674 | 674 | 674 | 686.5 | 666 | 1.66M |
| February 02, 2026 | 654.5 | 667 | 667 | 677.5 | 633 | 3.11M |
| January 30, 2026 | 690 | 683 | 683 | 700 | 678 | 3.26M |
| January 29, 2026 | 740.5 | 703.5 | 703.5 | 751.52 | 695.5 | 3.07M |
| January 28, 2026 | 694 | 722 | 722 | 741.13 | 694 | 4.58M |
| January 27, 2026 | 669 | 679 | 679 | 679 | 655 | 1.72M |
| January 26, 2026 | 681.5 | 667.5 | 667.5 | 705.5 | 666 | 4.05M |
| January 23, 2026 | 675 | 679.5 | 679.5 | 689 | 670.5 | 2.24M |
| January 22, 2026 | 674.5 | 669.5 | 669.5 | 691 | 661.5 | 2.58M |
| January 21, 2026 | 665.5 | 669.5 | 669.5 | 676 | 654 | 2.89M |
| January 20, 2026 | 667 | 664.5 | 664.5 | 675.5 | 659 | 2.3M |
| January 19, 2026 | 653.5 | 669.5 | 669.5 | 673.52 | 648 | 2.29M |
| January 16, 2026 | 655.5 | 656.5 | 656.5 | 666 | 648 | 2.23M |
| January 15, 2026 | 639 | 651 | 651 | 661.5 | 634.5 | 3.17M |
| January 14, 2026 | 609 | 643.5 | 643.5 | 643.5 | 605.7 | 2.06M |
| January 13, 2026 | 616 | 607 | 607 | 624 | 599 | 3.07M |
| January 12, 2026 | 612 | 625.5 | 625.5 | 625.5 | 610.23 | 2.43M |
| January 09, 2026 | 608 | 614.5 | 614.5 | 622.5 | 605 | 2.38M |
| January 08, 2026 | 603.5 | 608.5 | 608.5 | 611 | 597 | 4.09M |
| January 07, 2026 | 598 | 600 | 600 | 601 | 584.13 | 958,621 |
| January 06, 2026 | 603.5 | 600 | 600 | 611 | 592.5 | 1.39M |
| January 05, 2026 | 606 | 601.5 | 601.5 | 620.22 | 590.38 | 1.96M |
| January 02, 2026 | 595 | 594.5 | 594.5 | 603 | 589 | 530,037 |
| December 31, 2025 | 593 | 592 | 592 | 594 | 588.5 | 212,883 |
| December 30, 2025 | 593 | 593 | 593 | 595.5 | 586.5 | 1.04M |
| December 29, 2025 | 580 | 592 | 592 | 598 | 575.5 | 1M |
| December 24, 2025 | 588 | 584.5 | 584.5 | 588 | 578.5 | 146,468 |
| December 23, 2025 | 586.5 | 588.5 | 588.5 | 597 | 584 | 1.82M |
| December 22, 2025 | 575 | 587.5 | 587.5 | 589 | 573.5 | 1.25M |
| December 19, 2025 | 562 | 572.5 | 572.5 | 576 | 559.5 | 2.33M |
| December 18, 2025 | 548 | 556.5 | 556.5 | 556.5 | 540 | 526,822 |
| December 17, 2025 | 537.5 | 542 | 542 | 552 | 537.5 | 1.77M |
| December 16, 2025 | 543.5 | 536.5 | 536.5 | 543.5 | 535 | 654,235 |
| December 15, 2025 | 547.5 | 546 | 546 | 554 | 543 | 893,623 |
| December 12, 2025 | 552 | 544.5 | 544.5 | 566.5 | 543.84 | 718,877 |
| December 11, 2025 | 542.5 | 546.5 | 546.5 | 550 | 539 | 500,605 |
| December 10, 2025 | 542 | 539 | 539 | 548 | 530.5 | 785,322 |
| December 09, 2025 | 541 | 544.5 | 544.5 | 546.5 | 534 | 576,394 |
| December 08, 2025 | 555 | 546.5 | 546.5 | 560 | 538.5 | 784,757 |
| December 05, 2025 | 555 | 552 | 552 | 572.5 | 549.5 | 3M |
| December 04, 2025 | 542.5 | 541.5 | 541.5 | 544 | 527.5 | 614,240 |
| December 03, 2025 | 536 | 538 | 538 | 543 | 530 | 1.43M |
| December 02, 2025 | 537 | 526 | 526 | 539 | 523 | 874,861 |
| December 01, 2025 | 528 | 530 | 530 | 539 | 525 | 1.06M |
| November 28, 2025 | 521 | 523 | 523 | 525 | 518 | 927,296 |
| November 27, 2025 | 524 | 522.5 | 522.5 | 524.5 | 517 | 532,271 |
| November 26, 2025 | 524 | 522.5 | 522.5 | 528 | 518.5 | 1.5M |