907.50
+38(+4.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 869.5 | 907.5 | 907.5 | 913.24 | 863.5 | 469,260 |
| February 19, 2026 | 875.5 | 869.5 | 869.5 | 890 | 860 | 816,543 |
| February 18, 2026 | 865 | 868 | 868 | 869.5 | 852.5 | 624,182 |
| February 17, 2026 | 873.5 | 856.5 | 856.5 | 873.5 | 846.3 | 417,218 |
| February 16, 2026 | 875.5 | 867 | 867 | 875.5 | 851.5 | 346,997 |
| February 13, 2026 | 857 | 862 | 862 | 871 | 850 | 136,685 |
| February 12, 2026 | 867 | 850 | 850 | 875 | 850 | 258,718 |
| February 11, 2026 | 865 | 863 | 863 | 867.5 | 851.5 | 280,738 |
| February 10, 2026 | 855 | 861 | 861 | 866 | 840 | 215,218 |
| February 09, 2026 | 860 | 853 | 853 | 860 | 848.5 | 229,397 |
| February 06, 2026 | 847.5 | 858 | 858 | 858 | 832 | 358,502 |
| February 05, 2026 | 855 | 852 | 852 | 869.5 | 846 | 334,748 |
| February 04, 2026 | 850 | 857 | 857 | 867 | 838.5 | 211,633 |
| February 03, 2026 | 871 | 869 | 869 | 871.5 | 857.82 | 164,644 |
| February 02, 2026 | 850 | 866 | 866 | 866 | 830 | 180,863 |
| January 30, 2026 | 855 | 847.5 | 847.5 | 855 | 841 | 163,823 |
| January 29, 2026 | 854.5 | 847.5 | 847.5 | 863.5 | 842 | 286,670 |
| January 28, 2026 | 880 | 843 | 843 | 880 | 833 | 539,137 |
| January 27, 2026 | 910.5 | 876.5 | 876.5 | 911.4 | 867 | 433,306 |
| January 26, 2026 | 939 | 905.5 | 905.5 | 939 | 902.5 | 134,784 |
| January 23, 2026 | 940 | 915 | 915 | 940 | 915 | 171,809 |
| January 22, 2026 | 937.5 | 918.5 | 918.5 | 939.5 | 914 | 150,297 |
| January 21, 2026 | 933.5 | 929.5 | 929.5 | 940 | 917.5 | 155,284 |
| January 20, 2026 | 917 | 926.5 | 926.5 | 926.5 | 897 | 115,890 |
| January 19, 2026 | 923 | 918.5 | 918.5 | 927 | 907.5 | 105,130 |
| January 16, 2026 | 922.5 | 926 | 926 | 940.5 | 919 | 106,679 |
| January 15, 2026 | 920 | 923 | 923 | 942.5 | 908 | 143,900 |
| January 14, 2026 | 932.5 | 940 | 940 | 944.5 | 927.5 | 297,820 |
| January 13, 2026 | 917.5 | 928 | 928 | 939 | 910 | 313,919 |
| January 12, 2026 | 915 | 922.5 | 922.5 | 935 | 894 | 166,226 |
| January 09, 2026 | 885 | 909 | 909 | 909 | 885 | 130,951 |
| January 08, 2026 | 917.5 | 883 | 883 | 917.5 | 875 | 180,181 |
| January 07, 2026 | 915.5 | 889.5 | 889.5 | 915.5 | 875 | 207,637 |
| January 06, 2026 | 919 | 908 | 908 | 919 | 890 | 189,617 |
| January 05, 2026 | 920 | 889 | 889 | 920 | 880 | 339,197 |
| January 02, 2026 | 890 | 907 | 907 | 911 | 883 | 165,185 |
| December 31, 2025 | 893 | 886 | 886 | 893 | 883 | 45,860 |
| December 30, 2025 | 888.5 | 888 | 888 | 896 | 884 | 125,490 |
| December 29, 2025 | 877.5 | 893 | 893 | 893 | 874 | 246,443 |
| December 24, 2025 | 896.5 | 876 | 876 | 896.5 | 876 | 101,549 |
| December 23, 2025 | 874.5 | 884 | 884 | 885.5 | 872.46 | 263,372 |
| December 22, 2025 | 877 | 874.5 | 874.5 | 884.5 | 869 | 231,162 |
| December 19, 2025 | 870 | 877 | 877 | 880.5 | 858 | 1.04M |
| December 18, 2025 | 863.5 | 878 | 878 | 882.81 | 863.5 | 341,431 |
| December 17, 2025 | 865 | 861 | 861 | 883.5 | 861 | 265,328 |
| December 16, 2025 | 900 | 863 | 863 | 900 | 858.5 | 329,127 |
| December 15, 2025 | 886 | 881.5 | 881.5 | 899.5 | 880 | 103,874 |
| December 12, 2025 | 889 | 889.5 | 889.5 | 897.07 | 885.5 | 69,069 |
| December 11, 2025 | 876.5 | 888.5 | 888.5 | 891 | 876.5 | 215,456 |
| December 10, 2025 | 927 | 879 | 879 | 927 | 877 | 136,078 |
| December 09, 2025 | 907 | 897.5 | 897.5 | 907.5 | 892.5 | 94,806 |
| December 08, 2025 | 907.5 | 900.5 | 900.5 | 907.5 | 883 | 282,033 |
| December 05, 2025 | 892 | 884.5 | 884.5 | 892.5 | 868 | 313,291 |
| December 04, 2025 | 916.5 | 880 | 880 | 924 | 880 | 411,645 |
| December 03, 2025 | 930 | 928 | 927.7 | 940.22 | 921 | 234,840 |
| December 02, 2025 | 946 | 934.5 | 934.2 | 983 | 928.5 | 243,281 |
| December 01, 2025 | 930 | 957.5 | 957.19 | 962.5 | 930 | 270,269 |
| November 28, 2025 | 936.5 | 939 | 938.7 | 950 | 930 | 172,013 |
| November 27, 2025 | 950 | 930 | 929.7 | 950 | 913.5 | 142,044 |
| November 26, 2025 | 913.5 | 916 | 916 | 937.5 | 893 | 475,032 |