817.00
+6(+0.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 808.49 | 817 | 817 | 817 | 805 | 351,381 |
| February 19, 2026 | 808.62 | 811 | 811 | 812 | 805 | 212,073 |
| February 18, 2026 | 796 | 811 | 811 | 813 | 796 | 427,522 |
| February 17, 2026 | 791.2 | 800 | 800 | 800 | 791 | 349,040 |
| February 16, 2026 | 791 | 792 | 792 | 793 | 788.3 | 277,200 |
| February 13, 2026 | 786 | 791 | 791 | 791 | 784 | 688,517 |
| February 12, 2026 | 793.72 | 785 | 785 | 793.72 | 784 | 350,420 |
| February 11, 2026 | 787.69 | 789 | 789 | 793 | 784 | 578,407 |
| February 10, 2026 | 789 | 787 | 787 | 792 | 784 | 454,563 |
| February 09, 2026 | 802.96 | 790 | 790 | 806 | 784.8 | 670,445 |
| February 06, 2026 | 794.05 | 801 | 801 | 802 | 791.72 | 208,540 |
| February 05, 2026 | 801.96 | 801 | 801 | 805 | 798 | 278,704 |
| February 04, 2026 | 796.03 | 805 | 805 | 806 | 794.05 | 275,855 |
| February 03, 2026 | 810 | 795 | 795 | 810 | 792.6 | 219,679 |
| February 02, 2026 | 794 | 806 | 806 | 807 | 792 | 494,053 |
| January 30, 2026 | 796 | 796 | 796 | 799 | 793 | 365,266 |
| January 29, 2026 | 802 | 796 | 796 | 803 | 794.86 | 329,530 |
| January 28, 2026 | 810.4 | 805 | 805 | 819 | 803.66 | 323,029 |
| January 27, 2026 | 816.5 | 810 | 810 | 817 | 808.52 | 274,847 |
| January 26, 2026 | 814.15 | 812 | 812 | 818 | 811.2 | 127,038 |
| January 23, 2026 | 816.7 | 814 | 814 | 818.1 | 811 | 250,105 |
| January 22, 2026 | 820 | 818 | 818 | 822 | 813.6 | 176,459 |
| January 21, 2026 | 807.5 | 812 | 812 | 815.05 | 806.75 | 78,872 |
| January 20, 2026 | 811 | 808 | 808 | 811 | 804.03 | 383,478 |
| January 19, 2026 | 819.15 | 815 | 815 | 824 | 814.52 | 200,740 |
| January 16, 2026 | 827.8 | 824 | 824 | 835 | 823 | 352,176 |
| January 15, 2026 | 831.05 | 827 | 827 | 832.04 | 827 | 180,088 |
| January 14, 2026 | 827 | 827.2 | 827.2 | 834 | 827 | 73,541 |
| January 13, 2026 | 835 | 827 | 827 | 835 | 825 | 105,443 |
| January 12, 2026 | 831 | 831 | 831 | 834 | 829.4 | 153,945 |
| January 09, 2026 | 827.45 | 831 | 831 | 833 | 825 | 74,470 |
| January 08, 2026 | 821 | 825 | 825 | 828 | 821 | 104,609 |
| January 07, 2026 | 830 | 831 | 831 | 831 | 824 | 202,594 |
| January 06, 2026 | 822.07 | 829 | 829 | 832 | 818 | 239,160 |
| January 05, 2026 | 825 | 821 | 821 | 830 | 816.26 | 254,315 |
| January 02, 2026 | 817.66 | 820 | 820 | 828 | 817.65 | 203,834 |
| December 31, 2025 | 821.36 | 822 | 822 | 825 | 817 | 78,488 |
| December 30, 2025 | 823 | 822 | 822 | 823 | 816.92 | 123,902 |
| December 29, 2025 | 815.34 | 818 | 818 | 821 | 814 | 206,243 |
| December 24, 2025 | 820 | 818 | 818 | 821 | 815.56 | 144,299 |
| December 23, 2025 | 813 | 818 | 818 | 820 | 813 | 75,108 |
| December 22, 2025 | 818.5 | 817 | 817 | 820 | 810 | 179,233 |
| December 19, 2025 | 818.5 | 819 | 819 | 822 | 813 | 306,600 |
| December 18, 2025 | 810.5 | 819 | 819 | 819 | 810 | 194,066 |
| December 17, 2025 | 806.8 | 812 | 812 | 814 | 806.8 | 210,426 |
| December 16, 2025 | 807.65 | 804 | 804 | 807.65 | 800 | 240,989 |
| December 15, 2025 | 799 | 809 | 809 | 809 | 799 | 211,304 |
| December 12, 2025 | 797.4 | 798 | 798 | 803 | 795 | 218,243 |
| December 11, 2025 | 796 | 798 | 798 | 800 | 793 | 143,576 |
| December 10, 2025 | 798 | 796 | 796 | 799 | 794 | 201,392 |
| December 09, 2025 | 798.33 | 799 | 799 | 802 | 796 | 250,016 |
| December 08, 2025 | 810.85 | 799 | 799 | 812 | 798 | 264,776 |
| December 05, 2025 | 811.16 | 807 | 807 | 815 | 804.14 | 168,991 |
| December 04, 2025 | 808.12 | 812 | 812 | 812 | 803 | 238,707 |
| December 03, 2025 | 805 | 810 | 810 | 811 | 805 | 195,924 |
| December 02, 2025 | 805 | 807 | 807 | 812 | 805 | 227,266 |
| December 01, 2025 | 812 | 811 | 811 | 812.39 | 806.5 | 202,000 |
| November 28, 2025 | 809.56 | 814 | 814 | 814 | 806 | 223,682 |
| November 27, 2025 | 805.5 | 811 | 811 | 812 | 803 | 157,048 |
| November 26, 2025 | 802.49 | 807 | 807 | 808 | 797.35 | 183,452 |