1,851.00
+69.5(+3.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,799.5 | 1,851 | 1,851 | 1,861.1 | 1,790 | 6.85M |
| February 19, 2026 | 1,764 | 1,781.5 | 1,781.5 | 1,796.5 | 1,745.5 | 4.53M |
| February 18, 2026 | 1,780 | 1,761 | 1,761 | 1,781.5 | 1,741.5 | 4.45M |
| February 17, 2026 | 1,805 | 1,796 | 1,796 | 1,812 | 1,792 | 3.43M |
| February 16, 2026 | 1,825.5 | 1,802 | 1,802 | 1,830.5 | 1,802 | 3.36M |
| February 13, 2026 | 1,833 | 1,824 | 1,824 | 1,841.5 | 1,807 | 3.97M |
| February 12, 2026 | 1,846 | 1,849 | 1,849 | 1,862 | 1,828 | 4.83M |
| February 11, 2026 | 1,809.5 | 1,836.5 | 1,836.5 | 1,845.14 | 1,626 | 4.62M |
| February 10, 2026 | 1,770 | 1,814 | 1,814 | 1,815.5 | 1,769 | 3.58M |
| February 09, 2026 | 1,779.5 | 1,755.5 | 1,755.5 | 1,786.5 | 1,755.5 | 3.39M |
| February 06, 2026 | 1,775 | 1,760 | 1,760 | 1,786.5 | 1,745.5 | 4.34M |
| February 05, 2026 | 1,784.5 | 1,786.5 | 1,786.5 | 1,798 | 1,769 | 5.06M |
| February 04, 2026 | 1,699.5 | 1,774 | 1,774 | 1,778.5 | 1,694 | 5.84M |
| February 03, 2026 | 1,677 | 1,697 | 1,697 | 1,706 | 1,661.5 | 4.51M |
| February 02, 2026 | 1,693 | 1,669.5 | 1,669.5 | 1,701 | 1,663.5 | 4.57M |
| January 30, 2026 | 1,646 | 1,675.5 | 1,675.5 | 1,692.5 | 1,645 | 8.04M |
| January 29, 2026 | 1,640 | 1,638 | 1,638 | 1,689.5 | 1,628 | 3.78M |
| January 28, 2026 | 1,608 | 1,622.5 | 1,622.5 | 1,648.5 | 1,603.5 | 5.14M |
| January 27, 2026 | 1,638.5 | 1,609.5 | 1,609.5 | 1,650.5 | 1,602.5 | 4.06M |
| January 26, 2026 | 1,673.5 | 1,655 | 1,655 | 1,685.5 | 1,649.5 | 4.9M |
| January 23, 2026 | 1,680.5 | 1,675 | 1,675 | 1,695 | 1,664 | 4.23M |
| January 22, 2026 | 1,689 | 1,695 | 1,695 | 1,709 | 1,674 | 5.09M |
| January 21, 2026 | 1,641 | 1,672 | 1,672 | 1,698 | 1,640 | 4.8M |
| January 20, 2026 | 1,613.5 | 1,630.5 | 1,630.5 | 1,639 | 1,605 | 3.95M |
| January 19, 2026 | 1,631 | 1,625 | 1,625 | 1,636 | 1,609.5 | 3.23M |
| January 16, 2026 | 1,662.5 | 1,655.5 | 1,655.5 | 1,691 | 1,652 | 5.16M |
| January 15, 2026 | 1,687 | 1,678.5 | 1,678.5 | 1,690.5 | 1,650.5 | 5.02M |
| January 14, 2026 | 1,663.5 | 1,691.5 | 1,691.5 | 1,697 | 1,649.58 | 4.02M |
| January 13, 2026 | 1,688.5 | 1,664 | 1,664 | 1,715.44 | 1,664 | 4.63M |
| January 12, 2026 | 1,635 | 1,674.5 | 1,674.5 | 1,674.5 | 1,630.5 | 8.96M |
| January 09, 2026 | 1,607 | 1,630 | 1,630 | 1,643 | 1,606.5 | 8.7M |
| January 08, 2026 | 1,582 | 1,602 | 1,602 | 1,623.5 | 1,579 | 8.18M |
| January 07, 2026 | 1,624 | 1,577 | 1,577 | 1,649 | 1,564 | 7.34M |
| January 06, 2026 | 1,650 | 1,644 | 1,644 | 1,665.5 | 1,621.5 | 6.38M |
| January 05, 2026 | 1,615 | 1,634 | 1,634 | 1,647 | 1,583 | 5.08M |
| January 02, 2026 | 1,601.5 | 1,607.5 | 1,607.5 | 1,616.5 | 1,581.5 | 4.11M |
| December 31, 2025 | 1,612.5 | 1,603.5 | 1,603.5 | 1,619.5 | 1,600.08 | 1.07M |
| December 30, 2025 | 1,588 | 1,602.5 | 1,602.5 | 1,608.38 | 1,579 | 2.03M |
| December 29, 2025 | 1,593 | 1,589.5 | 1,589.5 | 1,608 | 1,588 | 3.9M |
| December 24, 2025 | 1,605 | 1,589.5 | 1,589.5 | 1,607.53 | 1,588.96 | 1.14M |
| December 23, 2025 | 1,599 | 1,588 | 1,588 | 1,614.5 | 1,587 | 4.02M |
| December 22, 2025 | 1,668 | 1,617 | 1,617 | 1,682.5 | 1,610.5 | 6.78M |
| December 19, 2025 | 1,651.5 | 1,678.5 | 1,678.5 | 1,678.5 | 1,648.5 | 13.76M |
| December 18, 2025 | 1,687 | 1,677 | 1,677 | 1,695 | 1,662.5 | 3.5M |
| December 17, 2025 | 1,673 | 1,679.5 | 1,679.5 | 1,726 | 1,667.5 | 8.43M |
| December 16, 2025 | 1,672.5 | 1,682.5 | 1,682.5 | 1,682.5 | 1,662 | 7.07M |
| December 15, 2025 | 1,665.5 | 1,662.5 | 1,662.5 | 1,683.59 | 1,654.5 | 7.32M |
| December 12, 2025 | 1,646.5 | 1,664 | 1,664 | 1,668.5 | 1,645.5 | 5.27M |
| December 11, 2025 | 1,615 | 1,645.5 | 1,645.5 | 1,655.5 | 1,609.58 | 4.89M |
| December 10, 2025 | 1,607.5 | 1,602 | 1,602 | 1,616.75 | 1,587 | 5.37M |
| December 09, 2025 | 1,632 | 1,602.5 | 1,602.5 | 1,662.5 | 1,602.5 | 6.8M |
| December 08, 2025 | 1,668 | 1,644.5 | 1,644.5 | 1,672.5 | 1,628 | 4.8M |
| December 05, 2025 | 1,683.5 | 1,670.5 | 1,670.5 | 1,696.5 | 1,667.5 | 4.71M |
| December 04, 2025 | 1,739 | 1,682 | 1,682 | 1,743 | 1,682 | 9.17M |
| December 03, 2025 | 1,727 | 1,750 | 1,750 | 1,798.26 | 1,727 | 4.8M |
| December 02, 2025 | 1,759.5 | 1,724.5 | 1,724.5 | 1,762 | 1,724.5 | 3.38M |
| December 01, 2025 | 1,740 | 1,747.5 | 1,747.5 | 1,786.74 | 1,732.5 | 4.21M |
| November 28, 2025 | 1,746 | 1,735.5 | 1,735.5 | 1,749 | 1,725.5 | 3.51M |
| November 27, 2025 | 1,733.5 | 1,742 | 1,742 | 1,755 | 1,721.5 | 2.54M |
| November 26, 2025 | 1,719.5 | 1,716.5 | 1,716.5 | 1,721 | 1,702.5 | 3.63M |