774.00
-2(-0.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 782 | 774 | 774 | 786 | 774 | 98,968 |
| February 19, 2026 | 782 | 776 | 776 | 782 | 762 | 1.26M |
| February 18, 2026 | 764 | 770 | 770 | 782 | 758 | 5,068 |
| February 17, 2026 | 752 | 757 | 757 | 758 | 747.98 | 2,430 |
| February 16, 2026 | 766 | 742 | 742 | 766 | 742 | 12,634 |
| February 13, 2026 | 774 | 748 | 748 | 786 | 741.18 | 10.69M |
| February 12, 2026 | 804.87 | 784 | 784 | 809.5 | 780 | 16,743 |
| February 11, 2026 | 816 | 790 | 790 | 816 | 779.37 | 10,342 |
| February 10, 2026 | 826 | 808 | 808 | 834 | 808 | 3.8M |
| February 09, 2026 | 826 | 822 | 822 | 840 | 820 | 26,263 |
| February 06, 2026 | 810 | 814 | 814 | 830 | 802 | 3.26M |
| February 05, 2026 | 854 | 810 | 810 | 854 | 808 | 7,125 |
| February 04, 2026 | 844 | 852 | 852 | 860 | 836 | 6,665 |
| February 03, 2026 | 848 | 844 | 844 | 850 | 834 | 819,254 |
| February 02, 2026 | 820 | 842 | 842 | 842 | 812 | 105,785 |
| January 30, 2026 | 808 | 822 | 822 | 822 | 794 | 1,660 |
| January 29, 2026 | 802 | 800 | 800 | 808 | 796 | 1.42M |
| January 28, 2026 | 828 | 784 | 784 | 828 | 784 | 514,233 |
| January 27, 2026 | 814 | 820 | 820 | 822 | 804 | 1.63M |
| January 26, 2026 | 804 | 814 | 814 | 814 | 794 | 2,334 |
| January 23, 2026 | 805.62 | 786 | 786 | 812 | 786 | 3,500 |
| January 22, 2026 | 806 | 815 | 815 | 816 | 800 | 643,164 |
| January 21, 2026 | 808 | 800 | 800 | 808 | 781.43 | 1.02M |
| January 20, 2026 | 804 | 816 | 816 | 816 | 796 | 2.35M |
| January 19, 2026 | 812 | 814 | 814 | 816 | 798 | 123,353 |
| January 16, 2026 | 818 | 816 | 816 | 820 | 812 | 7,271 |
| January 15, 2026 | 828 | 826 | 826 | 828 | 813.68 | 3,153 |
| January 14, 2026 | 826 | 830 | 830 | 830 | 814 | 5,803 |
| January 13, 2026 | 828 | 814 | 814 | 830 | 814 | 9,650 |
| January 12, 2026 | 816 | 816 | 816 | 828 | 802 | 434,867 |
| January 09, 2026 | 818 | 804 | 804 | 818 | 804 | 276,117 |
| January 08, 2026 | 794 | 806 | 806 | 808 | 788 | 3.57M |
| January 07, 2026 | 810 | 792 | 792 | 816 | 788 | 726,234 |
| January 06, 2026 | 816 | 822 | 822 | 824 | 810 | 1.02M |
| January 05, 2026 | 816 | 816 | 816 | 820 | 808 | 19,854 |
| January 02, 2026 | 795.75 | 820 | 820 | 820 | 794 | 30,320 |
| December 31, 2025 | 804 | 803 | 803 | 804 | 796 | 921 |
| December 30, 2025 | 800 | 810 | 810 | 810 | 799.71 | 6,459 |
| December 29, 2025 | 809.99 | 802 | 802 | 810 | 798 | 9,632 |
| December 24, 2025 | 802 | 796 | 796 | 804 | 796 | 8,409 |
| December 23, 2025 | 804 | 808 | 808 | 808 | 792 | 3,216 |
| December 22, 2025 | 812 | 810 | 810 | 816 | 802 | 7,786 |
| December 19, 2025 | 800 | 816 | 816 | 818 | 800 | 1.25M |
| December 18, 2025 | 800 | 798 | 798 | 806 | 790 | 203,026 |
| December 17, 2025 | 796 | 798 | 798 | 798 | 786 | 4.9M |
| December 16, 2025 | 791.21 | 796 | 796 | 800 | 788 | 5,505 |
| December 15, 2025 | 776 | 795 | 795 | 798 | 776 | 184,262 |
| December 12, 2025 | 790 | 782 | 782 | 792 | 774 | 3.54M |
| December 11, 2025 | 754 | 796 | 796 | 796 | 754 | 1.55M |
| December 10, 2025 | 767.05 | 772 | 772 | 778 | 767.05 | 339,555 |
| December 09, 2025 | 786 | 780 | 780 | 786 | 764 | 11,065 |
| December 08, 2025 | 768 | 774 | 774 | 774 | 756 | 842,001 |
| December 05, 2025 | 782 | 768 | 768 | 782 | 762.5 | 1.08M |
| December 04, 2025 | 774 | 782 | 782 | 782 | 754 | 2.27M |
| December 03, 2025 | 792 | 778 | 778 | 794 | 772 | 5,673 |
| December 02, 2025 | 802 | 794 | 794 | 802 | 778 | 893,502 |
| December 01, 2025 | 754 | 790 | 790 | 790 | 754 | 11,298 |
| November 28, 2025 | 774 | 780 | 780 | 782 | 758 | 21,666 |
| November 27, 2025 | 758 | 766 | 766 | 774 | 754 | 30,174 |
| November 26, 2025 | 770 | 750 | 750 | 772 | 750 | 13,959 |