781.50
+7(+0.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 769 | 781.5 | 781.5 | 787.5 | 769 | 141,672 |
| February 19, 2026 | 780 | 774.5 | 774.5 | 780.5 | 768.5 | 335,657 |
| February 18, 2026 | 771.5 | 781.5 | 781.5 | 781.5 | 771 | 207,991 |
| February 17, 2026 | 796 | 774 | 774 | 796 | 763.5 | 180,712 |
| February 16, 2026 | 765 | 778 | 778 | 782 | 765 | 98,602 |
| February 13, 2026 | 769 | 775.5 | 775.5 | 776 | 760.5 | 203,039 |
| February 12, 2026 | 769 | 774 | 774 | 787 | 769 | 138,226 |
| February 11, 2026 | 793 | 784 | 784 | 793 | 770.5 | 253,987 |
| February 10, 2026 | 765.5 | 781.5 | 781.5 | 791 | 761 | 324,835 |
| February 09, 2026 | 773 | 767.5 | 767.5 | 773 | 755 | 138,782 |
| February 06, 2026 | 769 | 755 | 755 | 769 | 744.5 | 230,048 |
| February 05, 2026 | 758.5 | 756 | 756 | 772 | 749.5 | 308,441 |
| February 04, 2026 | 744.5 | 769 | 769 | 771 | 744.5 | 361,644 |
| February 03, 2026 | 759.5 | 757 | 757 | 759.5 | 741.5 | 374,999 |
| February 02, 2026 | 732.85 | 746.5 | 746.5 | 746.5 | 727 | 147,301 |
| January 30, 2026 | 745.5 | 745.5 | 745.5 | 753 | 738.52 | 884,229 |
| January 29, 2026 | 761.5 | 751 | 751 | 761.5 | 750 | 357,875 |
| January 28, 2026 | 751.36 | 757.5 | 757.5 | 765 | 751.36 | 182,756 |
| January 27, 2026 | 769.5 | 757 | 757 | 769.5 | 756 | 86,656 |
| January 26, 2026 | 769.38 | 759 | 759 | 769.38 | 758.5 | 206,869 |
| January 23, 2026 | 758 | 763.5 | 763.5 | 775.5 | 758 | 171,525 |
| January 22, 2026 | 748.25 | 772 | 772 | 779.5 | 748 | 722,458 |
| January 21, 2026 | 742.5 | 749 | 749 | 753.75 | 739.45 | 361,730 |
| January 20, 2026 | 738 | 738 | 738 | 744.5 | 729.5 | 436,271 |
| January 19, 2026 | 774 | 749 | 749 | 774 | 745 | 130,234 |
| January 16, 2026 | 741.5 | 766.5 | 766.5 | 773.5 | 741.5 | 224,414 |
| January 15, 2026 | 750 | 764 | 764 | 766 | 740 | 718,765 |
| January 14, 2026 | 740 | 747.5 | 747.5 | 748 | 735 | 717,153 |
| January 13, 2026 | 728.5 | 740 | 740 | 747.5 | 728.5 | 582,533 |
| January 12, 2026 | 745 | 743 | 743 | 748 | 734 | 161,803 |
| January 09, 2026 | 721 | 742.5 | 742.5 | 748.5 | 721 | 107,987 |
| January 08, 2026 | 727.5 | 737 | 737 | 739.5 | 723 | 164,989 |
| January 07, 2026 | 726.5 | 730 | 730 | 736.5 | 722.5 | 236,514 |
| January 06, 2026 | 733.5 | 726 | 726 | 733.5 | 713 | 262,318 |
| January 05, 2026 | 692.5 | 722.5 | 722.5 | 725.5 | 692.5 | 251,813 |
| January 02, 2026 | 709.5 | 710 | 710 | 710 | 695.5 | 65,642 |
| December 31, 2025 | 706.5 | 698 | 698 | 706.5 | 697.5 | 48,951 |
| December 30, 2025 | 713 | 704 | 704 | 713 | 696 | 153,629 |
| December 29, 2025 | 691 | 697.5 | 697.5 | 702 | 689 | 45,183 |
| December 24, 2025 | 695.21 | 694 | 694 | 705 | 692.5 | 128,140 |
| December 23, 2025 | 716 | 696.5 | 696.5 | 716 | 696 | 371,355 |
| December 22, 2025 | 724 | 705.5 | 705.5 | 724 | 699 | 78,316 |
| December 19, 2025 | 695.5 | 706 | 706 | 717 | 695.5 | 441,043 |
| December 18, 2025 | 709 | 714 | 714 | 714 | 703 | 228,985 |
| December 17, 2025 | 687.5 | 705.5 | 705.5 | 718 | 687.5 | 238,912 |
| December 16, 2025 | 692 | 706.5 | 706.5 | 710.5 | 692 | 364,022 |
| December 15, 2025 | 685 | 706.5 | 706.5 | 711.5 | 676 | 625,182 |
| December 12, 2025 | 686 | 685 | 685 | 691 | 674 | 985,220 |
| December 11, 2025 | 685 | 675 | 675 | 686.5 | 673 | 359,657 |
| December 10, 2025 | 676.5 | 676.5 | 676.5 | 681.5 | 674 | 622,903 |
| December 09, 2025 | 665 | 680.5 | 680.5 | 687 | 665 | 136,984 |
| December 08, 2025 | 657.5 | 682.5 | 682.5 | 688 | 657.5 | 181,075 |
| December 05, 2025 | 678.17 | 672.5 | 672.5 | 680 | 671.5 | 1.32M |
| December 04, 2025 | 671 | 676.5 | 676.5 | 684.5 | 660.5 | 215,837 |
| December 03, 2025 | 640 | 642.5 | 642.5 | 644.5 | 636.5 | 196,830 |
| December 02, 2025 | 645 | 635 | 635 | 645 | 626 | 197,883 |
| December 01, 2025 | 645 | 631.5 | 631.5 | 645 | 623 | 106,138 |
| November 28, 2025 | 616 | 634.5 | 634.5 | 637 | 616 | 131,674 |
| November 27, 2025 | 625 | 630 | 630 | 631 | 621 | 111,571 |
| November 26, 2025 | 622.5 | 623 | 623 | 623.5 | 614.5 | 150,104 |