867.00
+3(+0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 864 | 867 | 867 | 876.5 | 856.5 | 2.15M |
| February 19, 2026 | 880.5 | 864 | 864 | 899 | 860.5 | 1.18M |
| February 18, 2026 | 894 | 879.5 | 879.5 | 894 | 871.5 | 1.16M |
| February 17, 2026 | 881.5 | 875 | 875 | 881.5 | 865.5 | 379,956 |
| February 16, 2026 | 850 | 872.5 | 872.5 | 872.5 | 848.5 | 885,113 |
| February 13, 2026 | 872.5 | 851 | 851 | 880.5 | 851 | 1.69M |
| February 12, 2026 | 886 | 872 | 872 | 886 | 841 | 996,411 |
| February 11, 2026 | 873 | 870 | 870 | 885.5 | 868 | 1.2M |
| February 10, 2026 | 885 | 880 | 880 | 885 | 872.5 | 679,093 |
| February 09, 2026 | 881.5 | 882.5 | 882.5 | 886 | 872.5 | 988,990 |
| February 06, 2026 | 850 | 879 | 879 | 879.24 | 850 | 1.04M |
| February 05, 2026 | 898 | 863.5 | 863.5 | 899 | 863.5 | 1.16M |
| February 04, 2026 | 915 | 896.5 | 896.5 | 917 | 896.5 | 745,621 |
| February 03, 2026 | 910.5 | 906.5 | 906.5 | 918 | 906 | 1.05M |
| February 02, 2026 | 896.5 | 912.5 | 912.5 | 912.5 | 896 | 753,963 |
| January 30, 2026 | 895 | 901 | 901 | 904.5 | 892.5 | 1.42M |
| January 29, 2026 | 907 | 898 | 898 | 913.5 | 894.5 | 670,261 |
| January 28, 2026 | 914.5 | 910.5 | 910.5 | 918 | 906.5 | 804,757 |
| January 27, 2026 | 904 | 918 | 918 | 918 | 894 | 1.54M |
| January 26, 2026 | 910 | 893.5 | 893.5 | 910.5 | 887.5 | 1.19M |
| January 23, 2026 | 897 | 898 | 898 | 898.5 | 889 | 643,978 |
| January 22, 2026 | 906 | 893.5 | 893.5 | 907 | 880 | 855,197 |
| January 21, 2026 | 867.5 | 889 | 889 | 895 | 867.5 | 7.34M |
| January 20, 2026 | 876 | 879.5 | 879.5 | 900 | 876 | 528,193 |
| January 19, 2026 | 903.5 | 896.5 | 896.5 | 906 | 893.5 | 887,610 |
| January 16, 2026 | 901 | 902.83 | 902.83 | 908.5 | 892 | 310,619 |
| January 15, 2026 | 892 | 900 | 900 | 905 | 892 | 813,120 |
| January 14, 2026 | 879.5 | 899.5 | 899.5 | 899.5 | 877.5 | 897,204 |
| January 13, 2026 | 868.5 | 877 | 877 | 885 | 865.5 | 1.6M |
| January 12, 2026 | 891 | 882 | 882 | 915 | 882 | 1.36M |
| January 09, 2026 | 890 | 891.5 | 891.5 | 896.5 | 885 | 2.34M |
| January 08, 2026 | 885.5 | 889.5 | 889.5 | 893 | 867 | 856,328 |
| January 07, 2026 | 883 | 880.5 | 880.5 | 902 | 878.5 | 1.52M |
| January 06, 2026 | 856 | 884 | 884 | 884 | 850.58 | 1.45M |
| January 05, 2026 | 853.5 | 849.5 | 849.5 | 855 | 842.91 | 1.46M |
| January 02, 2026 | 820.5 | 845 | 845 | 850 | 820.5 | 422,375 |
| December 31, 2025 | 856.5 | 837 | 837 | 856.5 | 834.5 | 89,557 |
| December 30, 2025 | 831.5 | 841 | 841 | 842 | 829.5 | 578,716 |
| December 29, 2025 | 836 | 835 | 835 | 836 | 830 | 569,363 |
| December 24, 2025 | 831 | 832.5 | 832.5 | 837.5 | 830 | 179,362 |
| December 23, 2025 | 829 | 835 | 835 | 839.5 | 828.5 | 2.05M |
| December 22, 2025 | 822.5 | 826 | 826 | 831 | 820 | 1.04M |
| December 19, 2025 | 815 | 830 | 830 | 831.5 | 811 | 2.1M |
| December 18, 2025 | 817.5 | 814.5 | 814.5 | 821.02 | 810.5 | 1.31M |
| December 17, 2025 | 805 | 817 | 817 | 822.9 | 802 | 1.82M |
| December 16, 2025 | 817.5 | 805.5 | 805.5 | 817.5 | 800.5 | 1.67M |
| December 15, 2025 | 784.5 | 803 | 803 | 803 | 780.5 | 619,277 |
| December 12, 2025 | 780 | 783.5 | 783.5 | 795.5 | 773 | 1.37M |
| December 11, 2025 | 765 | 771.5 | 771.5 | 786.01 | 764.5 | 852,811 |
| December 10, 2025 | 790.5 | 761 | 761 | 790.5 | 758 | 933,741 |
| December 09, 2025 | 763.5 | 770 | 770 | 785 | 763.5 | 1.03M |
| December 08, 2025 | 760 | 777 | 777 | 782.5 | 760 | 1.19M |
| December 05, 2025 | 779 | 771 | 771 | 779 | 767 | 745,474 |
| December 04, 2025 | 766.5 | 778.5 | 778.5 | 778.5 | 756.5 | 1.49M |
| December 03, 2025 | 756 | 760 | 760 | 770.5 | 750.61 | 2.08M |
| December 02, 2025 | 735.5 | 728 | 728 | 753.5 | 725 | 770,123 |
| December 01, 2025 | 743.5 | 736.5 | 736.5 | 753 | 736.5 | 1.08M |
| November 28, 2025 | 731.5 | 743 | 743 | 744 | 731.5 | 854,676 |
| November 27, 2025 | 721.5 | 736.5 | 736.5 | 736.5 | 721.5 | 1.13M |
| November 26, 2025 | 712 | 720 | 720 | 720 | 702.5 | 1.12M |