905.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 910.4 | 905 | 905 | 912.33 | 900 | 6,107 |
| February 19, 2026 | 915.6 | 905 | 905 | 915.6 | 900 | 6,115 |
| February 18, 2026 | 915 | 910 | 910 | 920 | 904.4 | 1,838 |
| February 17, 2026 | 928.5 | 920 | 920 | 928.5 | 911 | 533 |
| February 16, 2026 | 942.32 | 915 | 915 | 965 | 900 | 6,598 |
| February 13, 2026 | 965 | 917.5 | 917.5 | 965 | 908.45 | 10,993 |
| February 12, 2026 | 970 | 927.5 | 927.5 | 970 | 911.28 | 9,886 |
| February 11, 2026 | 940 | 917.5 | 917.5 | 970 | 915 | 8,669 |
| February 10, 2026 | 927.75 | 920 | 920 | 950 | 910 | 19,676 |
| February 09, 2026 | 854.67 | 930 | 930 | 930 | 854.67 | 19,698 |
| February 06, 2026 | 856.7 | 852.5 | 852.5 | 870.42 | 847.78 | 7,183 |
| February 05, 2026 | 864.66 | 845 | 845 | 870 | 838.5 | 3,656 |
| February 04, 2026 | 860 | 855 | 855 | 866.15 | 851.85 | 2,340 |
| February 03, 2026 | 870 | 845 | 845 | 870 | 845 | 1,762 |
| February 02, 2026 | 870 | 832.5 | 832.5 | 870 | 830 | 5,516 |
| January 30, 2026 | 867.75 | 867.5 | 867.5 | 890 | 858.83 | 20,385 |
| January 29, 2026 | 837.75 | 875 | 875 | 875 | 815 | 31,812 |
| January 28, 2026 | 845.5 | 852.5 | 852.5 | 854.25 | 834.67 | 3,027 |
| January 27, 2026 | 818.35 | 847.5 | 847.5 | 847.5 | 818.35 | 3,211 |
| January 26, 2026 | 815 | 837.5 | 837.5 | 837.5 | 815 | 15,915 |
| January 23, 2026 | 845 | 820 | 820 | 845 | 820 | 530 |
| January 22, 2026 | 845 | 842.5 | 842.5 | 845 | 815 | 2,843 |
| January 21, 2026 | 824.25 | 837.5 | 837.5 | 841.23 | 820 | 6,163 |
| January 20, 2026 | 830 | 800 | 800 | 830 | 800 | 17,870 |
| January 19, 2026 | 820 | 815 | 815 | 830 | 780 | 29,050 |
| January 16, 2026 | 815.42 | 827.5 | 827.5 | 827.5 | 803.7 | 5,026 |
| January 15, 2026 | 810 | 810 | 810 | 825.7 | 795 | 13,885 |
| January 14, 2026 | 810.23 | 816.09 | 816.09 | 822.9 | 808.15 | 26,816 |
| January 13, 2026 | 800 | 800 | 800 | 816.8 | 800 | 1,121 |
| January 12, 2026 | 819.99 | 810 | 810 | 820 | 800 | 9,786 |
| January 09, 2026 | 795 | 805 | 805 | 814 | 795 | 1,590 |
| January 08, 2026 | 800.78 | 812.5 | 812.5 | 820 | 795.52 | 11,864 |
| January 07, 2026 | 792.6 | 790 | 790 | 799.8 | 783 | 11,289 |
| January 06, 2026 | 774 | 807.5 | 807.5 | 807.5 | 770 | 6,523 |
| January 05, 2026 | 775 | 785 | 785 | 795 | 775 | 85 |
| January 02, 2026 | 790 | 795 | 795 | 795 | 780 | 7,920 |
| December 31, 2025 | 780.4 | 782.5 | 782.5 | 790 | 780.4 | 2,912 |
| December 30, 2025 | 788.92 | 782.5 | 782.5 | 795 | 782.5 | 1,037 |
| December 29, 2025 | 782.2 | 782.5 | 782.5 | 796.1 | 781.87 | 9,687 |
| December 24, 2025 | 775 | 785 | 785 | 785 | 775 | 2 |
| December 23, 2025 | 787.2 | 787.5 | 787.5 | 787.5 | 775 | 1,306 |
| December 22, 2025 | 785 | 787.5 | 787.5 | 800 | 760 | 900 |
| December 19, 2025 | 767.6 | 780 | 780 | 780 | 767.6 | 1,224 |
| December 18, 2025 | 785 | 772.5 | 772.5 | 790 | 772.5 | 3,164 |
| December 17, 2025 | 773.3 | 800 | 786.5 | 800 | 773.3 | 66,990 |
| December 16, 2025 | 760 | 765 | 765 | 780 | 760 | 19,045 |
| December 15, 2025 | 762 | 760 | 760 | 767.54 | 760 | 28,654 |
| December 12, 2025 | 755 | 767.5 | 767.5 | 768.33 | 755 | 13,202 |
| December 11, 2025 | 760 | 760 | 760 | 765 | 760 | 12,947 |
| December 10, 2025 | 756.1 | 755 | 755 | 756.1 | 752.1 | 3,305 |
| December 09, 2025 | 751 | 755 | 755 | 757 | 750 | 1,561 |
| December 08, 2025 | 770 | 755 | 755 | 770 | 750 | 654 |
| December 05, 2025 | 755.25 | 755 | 755 | 756.1 | 751.23 | 2,533 |
| December 04, 2025 | 739 | 755 | 755 | 760 | 739 | 11,355 |
| December 03, 2025 | 770 | 747.5 | 747.5 | 770 | 740 | 5,602 |
| December 02, 2025 | 755 | 765 | 765 | 765 | 743 | 11,227 |
| December 01, 2025 | 765 | 752.5 | 752.5 | 765 | 745 | 3,659 |
| November 28, 2025 | 750.25 | 747.5 | 747.5 | 764.97 | 746.54 | 4,693 |
| November 27, 2025 | 765 | 752.5 | 752.5 | 766.52 | 745 | 2,506 |
| November 26, 2025 | 761.93 | 762.5 | 762.5 | 762.5 | 745 | 2,773 |