976.00
+3(+0.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 970 | 976 | 976 | 987 | 965.5 | 694,188 |
| February 19, 2026 | 980.5 | 973 | 973 | 984.5 | 970 | 861,343 |
| February 18, 2026 | 967 | 973.5 | 973.5 | 983.5 | 967 | 632,178 |
| February 17, 2026 | 985 | 975.5 | 975.5 | 985 | 965 | 1.07M |
| February 16, 2026 | 968 | 974 | 974 | 978.94 | 964 | 931,635 |
| February 13, 2026 | 948 | 968 | 968 | 970 | 948 | 1.04M |
| February 12, 2026 | 980 | 955 | 955 | 985.49 | 946.5 | 737,500 |
| February 11, 2026 | 992 | 952 | 952 | 1,013 | 949.5 | 686,923 |
| February 10, 2026 | 964 | 959.5 | 959.5 | 981.5 | 920.5 | 1.3M |
| February 09, 2026 | 952.5 | 937 | 937 | 961.5 | 931.5 | 925,771 |
| February 06, 2026 | 955 | 936.5 | 936.5 | 958 | 918.68 | 450,561 |
| February 05, 2026 | 946.5 | 930 | 930 | 946.5 | 922.32 | 342,103 |
| February 04, 2026 | 941 | 938.5 | 938.5 | 946 | 916.5 | 416,653 |
| February 03, 2026 | 934.5 | 915 | 915 | 939 | 915 | 426,416 |
| February 02, 2026 | 929.5 | 936 | 936 | 938 | 927 | 441,080 |
| January 30, 2026 | 923.5 | 924 | 924 | 931 | 921.5 | 278,073 |
| January 29, 2026 | 959.5 | 923.5 | 923.5 | 959.5 | 923.5 | 392,478 |
| January 28, 2026 | 951 | 932 | 932 | 951 | 932 | 404,695 |
| January 27, 2026 | 945 | 942.5 | 942.5 | 949.5 | 940 | 420,059 |
| January 26, 2026 | 970 | 947 | 947 | 970.5 | 946.5 | 446,316 |
| January 23, 2026 | 956 | 951 | 951 | 961 | 944 | 343,901 |
| January 22, 2026 | 940.5 | 955 | 955 | 964 | 940.5 | 417,791 |
| January 21, 2026 | 946 | 945 | 945 | 958.5 | 942 | 412,620 |
| January 20, 2026 | 948 | 945.5 | 945.5 | 966.5 | 945.5 | 1M |
| January 19, 2026 | 940 | 953.5 | 953.5 | 960.5 | 940 | 438,552 |
| January 16, 2026 | 948 | 950 | 950 | 964 | 937.48 | 929,591 |
| January 15, 2026 | 1,030 | 941.5 | 941.5 | 1,040 | 941.5 | 3.37M |
| January 14, 2026 | 1,161 | 1,167 | 1,170 | 1,170 | 1,150 | 240,225 |
| January 13, 2026 | 1,165 | 1,165 | 1,165 | 1,165 | 1,141 | 320,774 |
| January 12, 2026 | 1,162 | 1,156 | 1,156 | 1,163 | 1,145.56 | 336,189 |
| January 09, 2026 | 1,164 | 1,167 | 1,167 | 1,168 | 1,156 | 209,581 |
| January 08, 2026 | 1,122 | 1,160 | 1,160 | 1,160 | 1,122 | 385,267 |
| January 07, 2026 | 1,150 | 1,154 | 1,154 | 1,154 | 1,131 | 404,540 |
| January 06, 2026 | 1,142 | 1,134 | 1,134 | 1,142 | 1,108 | 187,094 |
| January 05, 2026 | 1,138 | 1,123 | 1,123 | 1,138 | 1,100 | 549,037 |
| January 02, 2026 | 1,154 | 1,117 | 1,117 | 1,154 | 1,105 | 208,137 |
| December 31, 2025 | 1,162 | 1,130 | 1,130 | 1,162 | 1,122 | 56,318 |
| December 30, 2025 | 1,143 | 1,137 | 1,137 | 1,143 | 1,126 | 83,657 |
| December 29, 2025 | 1,141 | 1,134 | 1,134 | 1,141 | 1,112 | 175,655 |
| December 24, 2025 | 1,118 | 1,112 | 1,112 | 1,121.37 | 1,112 | 48,105 |
| December 23, 2025 | 1,132 | 1,115 | 1,115 | 1,132 | 1,111 | 83,566 |
| December 22, 2025 | 1,139 | 1,121 | 1,121 | 1,139 | 1,113 | 843,242 |
| December 19, 2025 | 1,115 | 1,116.5 | 1,116.5 | 1,125 | 1,104 | 254,234 |
| December 18, 2025 | 1,087 | 1,123 | 1,123 | 1,126 | 1,087 | 147,940 |
| December 17, 2025 | 1,119 | 1,107 | 1,107 | 1,126 | 1,107 | 401,285 |
| December 16, 2025 | 1,101 | 1,117 | 1,117 | 1,117 | 1,100.81 | 166,615 |
| December 15, 2025 | 1,077 | 1,102 | 1,102 | 1,106 | 1,077 | 79,774 |
| December 12, 2025 | 1,100 | 1,094 | 1,094 | 1,103 | 1,080.86 | 178,929 |
| December 11, 2025 | 1,101 | 1,099 | 1,099 | 1,103.5 | 1,092 | 128,077 |
| December 10, 2025 | 1,114 | 1,097 | 1,097 | 1,119 | 1,097 | 207,254 |
| December 09, 2025 | 1,116 | 1,113 | 1,113 | 1,124 | 1,109 | 350,918 |
| December 08, 2025 | 1,129 | 1,109 | 1,109 | 1,130 | 1,107 | 253,834 |
| December 05, 2025 | 1,156 | 1,125 | 1,125 | 1,156 | 1,125 | 138,136 |
| December 04, 2025 | 1,143 | 1,127 | 1,127 | 1,143 | 1,122 | 153,007 |
| December 03, 2025 | 1,112 | 1,123 | 1,123 | 1,125 | 1,106.5 | 239,454 |
| December 02, 2025 | 1,130 | 1,108 | 1,108 | 1,130 | 1,094 | 210,088 |
| December 01, 2025 | 1,106 | 1,108 | 1,108 | 1,117.1 | 1,094 | 165,971 |
| November 28, 2025 | 1,104 | 1,112 | 1,112 | 1,118 | 1,103 | 94,588 |
| November 27, 2025 | 1,111 | 1,112 | 1,112 | 1,112 | 1,099 | 150,204 |
| November 26, 2025 | 1,081 | 1,100 | 1,100 | 1,100 | 1,072 | 187,702 |