902.30
+7.9(+0.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 900.4 | 902.3 | 902.3 | 905.2 | 897 | 26,034 |
| February 19, 2026 | 899.1 | 894.4 | 894.4 | 902 | 891.7 | 17,413 |
| February 18, 2026 | 895.2 | 898.4 | 898.4 | 901.3 | 891.7 | 12,751 |
| February 17, 2026 | 884.4 | 889.5 | 889.5 | 892.2 | 882.6 | 24,794 |
| February 16, 2026 | 886.2 | 884.85 | 884.85 | 888.5 | 883 | 20,936 |
| February 13, 2026 | 885.5 | 882.6 | 882.6 | 889.1 | 878.1 | 27,579 |
| February 12, 2026 | 897.3 | 887.3 | 887.3 | 898.7 | 884.5 | 21,149 |
| February 11, 2026 | 892.3 | 892.5 | 892.5 | 893.9 | 886.2 | 81,123 |
| February 10, 2026 | 888.7 | 893.8 | 893.8 | 895.1 | 886.9 | 19,151 |
| February 09, 2026 | 892.9 | 889.2 | 889.2 | 901.15 | 883.3 | 29,312 |
| February 06, 2026 | 873.9 | 881.9 | 881.9 | 884.5 | 870.5 | 14,012 |
| February 05, 2026 | 882.2 | 873.9 | 873.9 | 885.6 | 870 | 33,096 |
| February 04, 2026 | 877.9 | 880.9 | 880.9 | 889.5 | 877.9 | 96,335 |
| February 03, 2026 | 888.9 | 882.5 | 882.5 | 893.9 | 880.2 | 36,209 |
| February 02, 2026 | 872 | 881.9 | 881.9 | 886 | 868.4 | 22,433 |
| January 30, 2026 | 871.9 | 878 | 878 | 880.4 | 868.2 | 29,749 |
| January 29, 2026 | 875.4 | 868.1 | 868.1 | 880.3 | 868.1 | 20,760 |
| January 28, 2026 | 887 | 872 | 872 | 887 | 872 | 42,880 |
| January 27, 2026 | 880.6 | 880.7 | 880.7 | 883.1 | 877.7 | 12,500 |
| January 26, 2026 | 878.8 | 876 | 876 | 879.8 | 872.8 | 37,728 |
| January 23, 2026 | 875.7 | 874.5 | 874.5 | 878.9 | 869.8 | 14,175 |
| January 22, 2026 | 878.2 | 876.2 | 876.2 | 881.1 | 875.1 | 91,822 |
| January 21, 2026 | 869.9 | 868.75 | 868.75 | 869.9 | 859.3 | 41,838 |
| January 20, 2026 | 870.7 | 866.4 | 866.4 | 871.3 | 861.1 | 112,580 |
| January 19, 2026 | 869.1 | 876.7 | 876.7 | 880.1 | 869.1 | 63,207 |
| January 16, 2026 | 887.2 | 886 | 885.5 | 890.1 | 882.7 | 92,183 |
| January 15, 2026 | 884 | 885.5 | 885.5 | 888.5 | 883.7 | 88,276 |
| January 14, 2026 | 883.6 | 881.4 | 881.4 | 887.1 | 881.3 | 21,145 |
| January 13, 2026 | 883.8 | 881 | 881 | 885.3 | 879.5 | 39,209 |
| January 12, 2026 | 879.4 | 880.7 | 880.7 | 882.7 | 876.5 | 16,268 |
| January 09, 2026 | 876.2 | 879.3 | 879.3 | 881.6 | 873.8 | 38,030 |
| January 08, 2026 | 873.5 | 870.5 | 870.5 | 875.6 | 869.4 | 14,949 |
| January 07, 2026 | 876.1 | 871.9 | 871.9 | 877.4 | 871 | 20,418 |
| January 06, 2026 | 873 | 872.8 | 872.8 | 873.7 | 867.2 | 19,583 |
| January 05, 2026 | 866.8 | 871.1 | 871.1 | 871.1 | 861.5 | 39,165 |
| January 02, 2026 | 859.9 | 860 | 860 | 864 | 852.6 | 22,028 |
| December 31, 2025 | 855.2 | 851.9 | 851.9 | 856.9 | 851.9 | 8,180 |
| December 30, 2025 | 847.45 | 856.95 | 856.95 | 858 | 846.9 | 16,377 |
| December 29, 2025 | 849.87 | 851 | 851 | 854 | 846.8 | 105,241 |
| December 24, 2025 | 856 | 848 | 848 | 856 | 844 | 4,807 |
| December 23, 2025 | 848.5 | 849.4 | 849.4 | 850.8 | 846.4 | 32,610 |
| December 22, 2025 | 850.6 | 846.4 | 846.4 | 851.1 | 843.8 | 14,712 |
| December 19, 2025 | 844 | 847.3 | 847.3 | 850.2 | 842.8 | 196,739 |
| December 18, 2025 | 836.9 | 844.8 | 844.8 | 845.2 | 835.9 | 38,723 |
| December 17, 2025 | 842.6 | 837.3 | 837.3 | 845.4 | 836.7 | 98,030 |
| December 16, 2025 | 842.7 | 840.4 | 840.4 | 847.4 | 839.1 | 26,249 |
| December 15, 2025 | 842.6 | 844.75 | 844.75 | 845.9 | 840.7 | 28,539 |
| December 12, 2025 | 842.5 | 841.1 | 841.1 | 847.9 | 838.8 | 10,226 |
| December 11, 2025 | 836.3 | 842.05 | 842.05 | 844.1 | 834.1 | 19,411 |
| December 10, 2025 | 835.79 | 836.7 | 836.7 | 838.5 | 833.3 | 30,185 |
| December 09, 2025 | 837.4 | 837.15 | 837.15 | 842.7 | 836.3 | 93,336 |
| December 08, 2025 | 841.5 | 837.8 | 837.8 | 841.5 | 836.8 | 1.27M |
| December 05, 2025 | 837.8 | 837.2 | 837.2 | 843.2 | 837.2 | 13,877 |
| December 04, 2025 | 837.3 | 835 | 835 | 839.4 | 833.7 | 63,528 |
| December 03, 2025 | 835.9 | 832.2 | 832.2 | 837.9 | 831.2 | 20,437 |
| December 02, 2025 | 830.5 | 831.5 | 831.5 | 837.2 | 830.4 | 38,508 |
| December 01, 2025 | 831.4 | 829.8 | 829.8 | 834.8 | 825.7 | 244,064 |
| November 28, 2025 | 833.4 | 830.8 | 830.8 | 833.9 | 828.5 | 42,368 |
| November 27, 2025 | 831.4 | 831.7 | 831.7 | 833.1 | 826.3 | 22,235 |
| November 26, 2025 | 824.5 | 829.6 | 829.6 | 829.6 | 821 | 33,198 |