734.50
+5.25(+0.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 732.25 | 734.5 | 734.5 | 735.5 | 724.5 | 21,871 |
| February 19, 2026 | 728.25 | 729.25 | 729.25 | 731.75 | 726.5 | 6,857 |
| February 18, 2026 | 716.75 | 727.5 | 727.5 | 727.5 | 716.5 | 11,402 |
| February 17, 2026 | 717.25 | 719 | 719 | 723.5 | 714.41 | 40,795 |
| February 16, 2026 | 718.25 | 714.5 | 714.5 | 720 | 714.5 | 9,177 |
| February 13, 2026 | 709.5 | 715 | 715 | 715 | 706.68 | 61,711 |
| February 12, 2026 | 736.75 | 712 | 712 | 736.75 | 712 | 23,123 |
| February 11, 2026 | 747.75 | 731 | 731 | 747.9 | 731 | 45,261 |
| February 10, 2026 | 734.25 | 751.5 | 751.5 | 752.3 | 734.25 | 19,300 |
| February 09, 2026 | 735.75 | 737 | 737 | 739.5 | 731.4 | 28,742 |
| February 06, 2026 | 725.5 | 728.5 | 728.5 | 736.5 | 723.85 | 22,340 |
| February 05, 2026 | 740.75 | 735.13 | 735.13 | 744 | 729.85 | 50,381 |
| February 04, 2026 | 740.12 | 737.5 | 737.5 | 744.25 | 726.61 | 18,292 |
| February 03, 2026 | 774 | 748.25 | 748.25 | 774 | 748.25 | 10,835 |
| February 02, 2026 | 761 | 775.5 | 775.5 | 777.15 | 760.15 | 9,167 |
| January 30, 2026 | 767.5 | 766.75 | 766.75 | 770.75 | 765 | 4,043 |
| January 29, 2026 | 781 | 767.5 | 767.5 | 782.25 | 766.75 | 23,321 |
| January 28, 2026 | 788.82 | 784 | 784 | 791.1 | 783.75 | 4,874 |
| January 27, 2026 | 800 | 789.25 | 789.25 | 800 | 786.75 | 7,242 |
| January 26, 2026 | 791 | 793.75 | 793.75 | 796 | 787 | 6,856 |
| January 23, 2026 | 802 | 793.5 | 793.5 | 802 | 793.5 | 5,572 |
| January 22, 2026 | 793.75 | 797.5 | 797.5 | 799.25 | 793.75 | 9,434 |
| January 21, 2026 | 787.25 | 790 | 790 | 793.68 | 781.75 | 16,713 |
| January 20, 2026 | 794.25 | 794.5 | 794.5 | 794.5 | 786.84 | 5,542 |
| January 19, 2026 | 801.5 | 796 | 796 | 803.5 | 796 | 8,453 |
| January 16, 2026 | 817.25 | 812 | 812 | 817.25 | 807.23 | 11,532 |
| January 15, 2026 | 813.75 | 819.25 | 819.25 | 823.5 | 813.75 | 21,140 |
| January 14, 2026 | 821.75 | 812.25 | 812.25 | 822.5 | 812.25 | 5,737 |
| January 13, 2026 | 823.5 | 821 | 821 | 825.5 | 820.25 | 13,097 |
| January 12, 2026 | 825.25 | 827 | 823.6 | 827 | 821.14 | 6,171 |
| January 09, 2026 | 828.5 | 830 | 830 | 832 | 824.5 | 8,424 |
| January 08, 2026 | 825 | 825.75 | 825.75 | 828.25 | 824.9 | 4,815 |
| January 07, 2026 | 825.75 | 828.5 | 828.5 | 828.5 | 823 | 2,086 |
| January 06, 2026 | 811.25 | 816 | 816 | 817.5 | 809.56 | 14,738 |
| January 05, 2026 | 811.5 | 815.25 | 815.25 | 816.25 | 803.75 | 6,169 |
| January 02, 2026 | 822 | 803.25 | 803.25 | 822 | 799.65 | 5,817 |
| December 31, 2025 | 817 | 815 | 815 | 817.25 | 814.85 | 1,042 |
| December 30, 2025 | 819.25 | 818 | 818 | 819.25 | 815 | 4,106 |
| December 29, 2025 | 821.25 | 816.75 | 816.75 | 821.5 | 815.5 | 11,075 |
| December 24, 2025 | 815.25 | 815.25 | 815.25 | 815.5 | 813.85 | 6,931 |
| December 23, 2025 | 817.75 | 813.5 | 813.5 | 817.75 | 811.96 | 9,209 |
| December 22, 2025 | 816.75 | 819.25 | 819.25 | 823.25 | 816.75 | 3,029 |
| December 19, 2025 | 820.25 | 824.25 | 824.25 | 824.25 | 816.13 | 12,232 |
| December 18, 2025 | 810.25 | 818 | 818 | 819.25 | 809.4 | 4,481 |
| December 17, 2025 | 825.5 | 810.5 | 810.5 | 825.5 | 810.5 | 5,912 |
| December 16, 2025 | 810 | 811 | 811 | 812.65 | 808.85 | 2,378 |
| December 15, 2025 | 828.5 | 818.75 | 818.75 | 831.25 | 814.81 | 40,994 |
| December 12, 2025 | 831.75 | 824.38 | 824.38 | 832.5 | 824.38 | 16,776 |
| December 11, 2025 | 823.5 | 824.5 | 824.5 | 825.25 | 822 | 5,104 |
| December 10, 2025 | 829.95 | 828.25 | 828.25 | 829.95 | 825.5 | 5,239 |
| December 09, 2025 | 825 | 829.25 | 829.25 | 830.43 | 824.99 | 3,715 |
| December 08, 2025 | 833.5 | 827.25 | 827.25 | 834 | 827.25 | 2,613 |
| December 05, 2025 | 826.5 | 831.38 | 831.38 | 833.25 | 824.1 | 43,558 |
| December 04, 2025 | 828 | 822 | 822 | 828 | 819.83 | 30,387 |
| December 03, 2025 | 826.25 | 822.75 | 822.75 | 828.5 | 819.49 | 9,699 |
| December 02, 2025 | 826 | 828 | 828 | 830.65 | 824.25 | 4,507 |
| December 01, 2025 | 828.5 | 828.75 | 828.75 | 828.75 | 821 | 6,690 |
| November 28, 2025 | 834 | 831 | 831 | 834 | 826.38 | 5,443 |
| November 27, 2025 | 824.5 | 824.25 | 824.25 | 826.5 | 823.75 | 3,733 |
| November 26, 2025 | 833.5 | 828 | 828 | 833.5 | 826.48 | 7,520 |