771.00
+12(+1.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 762 | 771 | 771 | 774.02 | 759.69 | 553,582 |
| February 19, 2026 | 761 | 759 | 759 | 764 | 755.27 | 668,582 |
| February 18, 2026 | 753.7 | 760 | 760 | 760.17 | 748.57 | 544,979 |
| February 17, 2026 | 750 | 758 | 758 | 759 | 748.32 | 394,246 |
| February 16, 2026 | 762 | 751 | 751 | 769 | 751 | 731,315 |
| February 13, 2026 | 736.98 | 761 | 761 | 761 | 735 | 1.54M |
| February 12, 2026 | 737 | 747 | 747 | 751 | 737 | 710,475 |
| February 11, 2026 | 741.34 | 735 | 735 | 743.98 | 728.39 | 1.22M |
| February 10, 2026 | 731 | 741 | 741 | 742 | 727 | 1.21M |
| February 09, 2026 | 733 | 735 | 735 | 739.37 | 730.8 | 1.04M |
| February 06, 2026 | 739 | 737 | 737 | 743 | 731.47 | 1.06M |
| February 05, 2026 | 725 | 748 | 748 | 749.82 | 725 | 825,759 |
| February 04, 2026 | 735.61 | 729 | 729 | 736 | 715 | 866,079 |
| February 03, 2026 | 780 | 731 | 731 | 780 | 731 | 1.27M |
| February 02, 2026 | 770 | 780 | 780 | 781.52 | 770 | 966,556 |
| January 30, 2026 | 773 | 775 | 775 | 777.55 | 770.23 | 614,461 |
| January 29, 2026 | 781 | 771 | 771 | 785 | 768.45 | 712,588 |
| January 28, 2026 | 789 | 781 | 781 | 789 | 779.51 | 419,444 |
| January 27, 2026 | 808 | 788 | 788 | 810.5 | 786 | 927,325 |
| January 26, 2026 | 813 | 805 | 805 | 815 | 803.37 | 532,222 |
| January 23, 2026 | 817 | 813 | 813 | 818 | 808 | 323,459 |
| January 22, 2026 | 818 | 817 | 817 | 819.35 | 810 | 851,433 |
| January 21, 2026 | 820.1 | 816 | 816 | 820.1 | 808.56 | 851,923 |
| January 20, 2026 | 819.58 | 818 | 818 | 819.58 | 812.35 | 957,972 |
| January 19, 2026 | 834 | 824 | 824 | 834 | 822 | 539,337 |
| January 16, 2026 | 833.46 | 836 | 836 | 837 | 830 | 694,116 |
| January 15, 2026 | 832 | 837 | 837 | 837 | 829 | 615,635 |
| January 14, 2026 | 833 | 832 | 832 | 838 | 829.5 | 325,676 |
| January 13, 2026 | 836 | 835 | 835 | 841 | 832 | 468,125 |
| January 12, 2026 | 833 | 840 | 840 | 840 | 833 | 805,099 |
| January 09, 2026 | 822.1 | 837 | 837 | 837.44 | 822.1 | 414,699 |
| January 08, 2026 | 819 | 824 | 824 | 827.17 | 814 | 294,039 |
| January 07, 2026 | 825 | 825 | 825 | 830 | 816.77 | 735,964 |
| January 06, 2026 | 820 | 827 | 827 | 829 | 816 | 992,375 |
| January 05, 2026 | 819.1 | 824 | 824 | 824 | 807.26 | 1.01M |
| January 02, 2026 | 826 | 816 | 816 | 828.88 | 811.5 | 590,518 |
| December 31, 2025 | 826 | 822 | 822 | 826 | 818 | 262,894 |
| December 30, 2025 | 822 | 825 | 825 | 825 | 817 | 561,080 |
| December 29, 2025 | 821.05 | 822 | 822 | 823 | 817 | 412,988 |
| December 24, 2025 | 819.64 | 817 | 817 | 820 | 817 | 52,424 |
| December 23, 2025 | 821 | 821 | 821 | 824 | 818.39 | 380,632 |
| December 22, 2025 | 824 | 821 | 821 | 827 | 821 | 545,911 |
| December 19, 2025 | 828 | 828 | 828 | 830 | 824 | 596,498 |
| December 18, 2025 | 827 | 832 | 832 | 832 | 821 | 993,711 |
| December 17, 2025 | 824.37 | 824 | 824 | 827 | 823.48 | 723,980 |
| December 16, 2025 | 824 | 820 | 820 | 824.5 | 819 | 234,878 |
| December 15, 2025 | 809 | 824 | 824 | 826 | 809 | 877,841 |
| December 12, 2025 | 807 | 812 | 812 | 814 | 805.21 | 389,921 |
| December 11, 2025 | 802.08 | 807 | 807 | 807 | 799.58 | 1.39M |
| December 10, 2025 | 805 | 802 | 802 | 805 | 800 | 607,796 |
| December 09, 2025 | 802 | 805 | 805 | 809 | 801 | 869,024 |
| December 08, 2025 | 812 | 805 | 805 | 814 | 802 | 1.2M |
| December 05, 2025 | 817 | 816 | 816 | 817 | 813 | 572,429 |
| December 04, 2025 | 814 | 815 | 815 | 818 | 813.7 | 346,098 |
| December 03, 2025 | 805 | 816 | 816 | 816 | 805 | 1.34M |
| December 02, 2025 | 810 | 812 | 812 | 815 | 807.58 | 1.96M |
| December 01, 2025 | 812 | 818 | 818 | 818 | 809.2 | 1.39M |
| November 28, 2025 | 813 | 820 | 820 | 820 | 812 | 771,878 |
| November 27, 2025 | 800 | 815 | 815 | 815 | 800 | 1.19M |
| November 26, 2025 | 807 | 807 | 807 | 807 | 797.63 | 981,003 |