775.50
+6.5(+0.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 773.5 | 775.5 | 775.5 | 783.5 | 771.5 | 196,688 |
| February 19, 2026 | 779.5 | 769 | 769 | 787.5 | 765.5 | 589,565 |
| February 18, 2026 | 778 | 781 | 781 | 781 | 769.5 | 634,989 |
| February 17, 2026 | 772 | 776.5 | 776.5 | 781 | 764.75 | 606,261 |
| February 16, 2026 | 766.5 | 774.5 | 774.5 | 777.42 | 758 | 565,831 |
| February 13, 2026 | 757 | 766.5 | 766.5 | 774 | 757 | 1.14M |
| February 12, 2026 | 760 | 758 | 758 | 771.5 | 754.5 | 1.04M |
| February 11, 2026 | 747 | 754 | 754 | 764 | 738.5 | 749,658 |
| February 10, 2026 | 754 | 747 | 747 | 758 | 740 | 1.6M |
| February 09, 2026 | 741 | 756 | 756 | 756.5 | 740 | 890,848 |
| February 06, 2026 | 741.5 | 744 | 744 | 747 | 722.5 | 996,434 |
| February 05, 2026 | 712 | 727 | 727 | 730.75 | 712 | 599,988 |
| February 04, 2026 | 730.5 | 724.5 | 724.5 | 742 | 724.5 | 1M |
| February 03, 2026 | 728.5 | 730 | 730 | 739.5 | 724 | 2.05M |
| February 02, 2026 | 714 | 731 | 731 | 731 | 708.5 | 3.72M |
| January 30, 2026 | 712 | 714 | 714 | 719.5 | 708 | 817,342 |
| January 29, 2026 | 716.5 | 712 | 712 | 723 | 711 | 1.55M |
| January 28, 2026 | 723.5 | 714.5 | 714.5 | 728 | 712 | 1.13M |
| January 27, 2026 | 721.5 | 722.5 | 722.5 | 728 | 715 | 1.14M |
| January 26, 2026 | 714.5 | 718 | 718 | 723.5 | 710.5 | 637,014 |
| January 23, 2026 | 718.5 | 708 | 708 | 721 | 708 | 521,064 |
| January 22, 2026 | 719 | 719 | 719 | 727 | 714.5 | 976,474 |
| January 21, 2026 | 712.5 | 713 | 713 | 721 | 708.5 | 2.73M |
| January 20, 2026 | 710 | 716 | 716 | 726 | 705.5 | 1.38M |
| January 19, 2026 | 726 | 726 | 726 | 734 | 713.23 | 501,809 |
| January 16, 2026 | 717.5 | 735 | 735 | 736 | 716.5 | 2.42M |
| January 15, 2026 | 712 | 719.5 | 719.5 | 721 | 702.5 | 2.12M |
| January 14, 2026 | 713.5 | 711.5 | 711.5 | 718.5 | 708 | 1.05M |
| January 13, 2026 | 729.5 | 711.5 | 711.5 | 729.5 | 708 | 1.79M |
| January 12, 2026 | 725.5 | 727 | 727 | 732 | 717.5 | 528,192 |
| January 09, 2026 | 721 | 722.5 | 722.5 | 723.5 | 709.5 | 873,097 |
| January 08, 2026 | 720 | 715 | 715 | 724.5 | 715 | 634,377 |
| January 07, 2026 | 722.5 | 724.5 | 724.5 | 724.5 | 717.5 | 814,932 |
| January 06, 2026 | 722 | 723.5 | 723.5 | 726 | 713 | 631,754 |
| January 05, 2026 | 731 | 720 | 720 | 737 | 700 | 2.62M |
| January 02, 2026 | 711.5 | 714 | 714 | 715.5 | 704.5 | 456,278 |
| December 31, 2025 | 716 | 711 | 711 | 716.5 | 709.87 | 112,207 |
| December 30, 2025 | 714 | 715 | 715 | 716.5 | 707 | 343,917 |
| December 29, 2025 | 702.5 | 711 | 711 | 716 | 699.5 | 801,078 |
| December 24, 2025 | 717 | 716.5 | 716.5 | 718.04 | 706.5 | 131,633 |
| December 23, 2025 | 721.5 | 715.5 | 715.5 | 721.5 | 713 | 345,634 |
| December 22, 2025 | 707 | 719.5 | 719.5 | 726.21 | 707 | 1.03M |
| December 19, 2025 | 720 | 721 | 721 | 724.18 | 714.5 | 2.44M |
| December 18, 2025 | 730.5 | 721 | 721 | 730.5 | 709.5 | 1.62M |
| December 17, 2025 | 720.5 | 713.5 | 713.5 | 724 | 713.5 | 1.16M |
| December 16, 2025 | 727 | 718 | 718 | 727 | 714 | 1.98M |
| December 15, 2025 | 711.5 | 720.5 | 720.5 | 721 | 708.5 | 685,397 |
| December 12, 2025 | 714 | 709 | 709 | 715 | 707 | 303,853 |
| December 11, 2025 | 714 | 705 | 705 | 714 | 698.5 | 740,405 |
| December 10, 2025 | 711 | 704 | 704 | 721 | 704 | 437,105 |
| December 09, 2025 | 718.5 | 714.5 | 714.5 | 721 | 712 | 643,111 |
| December 08, 2025 | 716 | 716.5 | 716.5 | 717 | 705.5 | 1.05M |
| December 05, 2025 | 727 | 707 | 707 | 732.36 | 707 | 1.93M |
| December 04, 2025 | 726.5 | 721.5 | 721.5 | 726.5 | 705.5 | 1.93M |
| December 03, 2025 | 711.5 | 709.5 | 709.5 | 711.5 | 694.95 | 921,743 |
| December 02, 2025 | 702.5 | 704.5 | 704.5 | 704.5 | 695.75 | 1.73M |
| December 01, 2025 | 702 | 697 | 697 | 703 | 682 | 1.57M |
| November 28, 2025 | 707 | 704 | 704 | 707 | 695.33 | 527,082 |
| November 27, 2025 | 688 | 700 | 700 | 700 | 687 | 1.09M |
| November 26, 2025 | 677 | 685.5 | 685.5 | 687.5 | 672.5 | 1.51M |