838.38
+19.125(+2.33%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 821 | 838.38 | 838.38 | 838.38 | 804.5 | 3 |
| February 19, 2026 | 819.25 | 819.25 | 819.25 | 819.25 | 819.25 | 0 |
| February 18, 2026 | 827.75 | 857 | 857 | 858.5 | 827.75 | 1,066 |
| February 17, 2026 | 782.5 | 799.75 | 799.75 | 799.75 | 750.5 | 36,191 |
| February 16, 2026 | 825.34 | 790 | 790 | 825.34 | 790 | 177 |
| February 13, 2026 | 809.5 | 806.63 | 806.63 | 813 | 772 | 106,817 |
| February 12, 2026 | 872 | 790 | 790 | 872 | 790 | 13,305 |
| February 11, 2026 | 788.25 | 830 | 830 | 849.75 | 788.25 | 23,297 |
| February 10, 2026 | 801.75 | 792.25 | 792.25 | 814.25 | 775.5 | 13,980 |
| February 09, 2026 | 777.5 | 803.25 | 803.25 | 803.25 | 737.75 | 31,556 |
| February 06, 2026 | 676.7 | 761 | 761 | 761 | 676 | 23,430 |
| February 05, 2026 | 695.75 | 677 | 677 | 703.5 | 633.75 | 97,081 |
| February 04, 2026 | 757 | 675.63 | 675.63 | 757.5 | 668.75 | 31,878 |
| February 03, 2026 | 841.25 | 761 | 761 | 841.25 | 758.53 | 1,780 |
| February 02, 2026 | 743.5 | 829.5 | 829.5 | 829.5 | 702.5 | 26,274 |
| January 30, 2026 | 807.75 | 831 | 831 | 850 | 807.75 | 563 |
| January 29, 2026 | 886.25 | 822.5 | 822.5 | 900.5 | 801 | 1,493 |
| January 28, 2026 | 894 | 863.13 | 863.13 | 894 | 858 | 47,006 |
| January 27, 2026 | 801.75 | 824.38 | 824.38 | 824.38 | 801.75 | 5,360 |
| January 26, 2026 | 771.75 | 765.75 | 765.75 | 772.57 | 758.5 | 10,477 |
| January 23, 2026 | 776 | 792.75 | 792.75 | 801 | 776 | 202 |
| January 22, 2026 | 825.29 | 817.38 | 817.38 | 846.19 | 807.75 | 2,783 |
| January 21, 2026 | 768.5 | 812.75 | 812.75 | 812.75 | 747.5 | 4,745 |
| January 20, 2026 | 745.25 | 774.75 | 774.75 | 777.04 | 742 | 27,037 |
| January 19, 2026 | 728.31 | 756 | 756 | 756 | 721.75 | 529 |
| January 16, 2026 | 821.44 | 806 | 806 | 821.45 | 803.75 | 659 |
| January 15, 2026 | 767.75 | 815.63 | 815.63 | 816.5 | 760.75 | 20,228 |
| January 14, 2026 | 757.5 | 718.5 | 718.5 | 757.5 | 718.5 | 64 |
| January 13, 2026 | 746.21 | 763 | 763 | 763 | 746 | 4,618 |
| January 12, 2026 | 703 | 738.75 | 738.75 | 738.75 | 703 | 16 |
| January 09, 2026 | 687.5 | 729.75 | 729.75 | 730.25 | 667 | 3,664 |
| January 08, 2026 | 675.72 | 672.25 | 672.25 | 677 | 672.25 | 31,238 |
| January 07, 2026 | 720.5 | 720.5 | 720.5 | 720.5 | 708.75 | 1,622 |
| January 06, 2026 | 686.75 | 733.5 | 733.5 | 735.5 | 686.75 | 27,780 |
| January 05, 2026 | 677.25 | 702.38 | 702.38 | 702.56 | 675.25 | 45,226 |
| January 02, 2026 | 632.22 | 662 | 662 | 662 | 632.22 | 9,668 |
| December 31, 2025 | 600.35 | 608.88 | 608.88 | 608.88 | 600.35 | 862 |
| December 30, 2025 | 608.75 | 611.75 | 611.75 | 621 | 608.75 | 7,314 |
| December 29, 2025 | 608.25 | 605.13 | 605.13 | 608.25 | 591.75 | 953 |
| December 24, 2025 | 610 | 607.25 | 607.25 | 610 | 607.25 | 1 |
| December 23, 2025 | 585.5 | 602.5 | 602.5 | 602.5 | 585.5 | 679 |
| December 22, 2025 | 597.75 | 593.88 | 593.88 | 601 | 590 | 2,755 |
| December 19, 2025 | 549.14 | 575.63 | 575.63 | 581 | 549.14 | 53,042 |
| December 18, 2025 | 524 | 541.63 | 541.63 | 546 | 522 | 39,761 |
| December 17, 2025 | 569.58 | 511 | 511 | 575.71 | 508.5 | 17,319 |
| December 16, 2025 | 552 | 548.5 | 548.5 | 556.5 | 548.5 | 8,978 |
| December 15, 2025 | 582.33 | 586.63 | 586.63 | 593.46 | 582.33 | 1,500 |
| December 12, 2025 | 638.91 | 590.13 | 590.13 | 638.91 | 590.13 | 16,764 |
| December 11, 2025 | 654.95 | 623.25 | 623.25 | 654.95 | 623.25 | 8,720 |
| December 10, 2025 | 656.1 | 652.75 | 652.75 | 656.1 | 652.75 | 7,122 |
| December 09, 2025 | 660 | 655.5 | 655.5 | 660 | 640.5 | 9,075 |
| December 08, 2025 | 654.25 | 645.5 | 645.5 | 654.25 | 645.5 | 47,933 |
| December 05, 2025 | 629 | 637.75 | 637.75 | 650 | 627.5 | 47,933 |
| December 04, 2025 | 598.75 | 622.13 | 622.13 | 651 | 541.61 | 52,190 |
| December 03, 2025 | 624 | 612.63 | 612.63 | 624 | 612.63 | 112 |
| December 02, 2025 | 576.5 | 593.88 | 593.88 | 610.75 | 576.5 | 2,750 |
| December 01, 2025 | 562 | 578.5 | 578.5 | 578.5 | 551.04 | 7,320 |
| November 28, 2025 | 564.75 | 570.25 | 570.25 | 572 | 564.25 | 635 |
| November 27, 2025 | 554.13 | 554.13 | 554.13 | 554.13 | 554.13 | 0 |
| November 26, 2025 | 551.5 | 561.75 | 561.75 | 561.75 | 535 | 2,926 |