736.50
+8.5(+1.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 732.5 | 736.5 | 736.5 | 753.5 | 721.14 | 3.06M |
| February 19, 2026 | 699.5 | 728 | 728 | 730.37 | 696.5 | 1.02M |
| February 18, 2026 | 698.5 | 715.5 | 715.5 | 715.5 | 680 | 921,963 |
| February 17, 2026 | 685.5 | 683 | 683 | 694 | 654 | 2.18M |
| February 16, 2026 | 694.5 | 702.5 | 702.5 | 704.5 | 675 | 550,335 |
| February 13, 2026 | 672 | 696.5 | 696.5 | 697.5 | 655 | 1.57M |
| February 12, 2026 | 710 | 675 | 675 | 711 | 670 | 939,281 |
| February 11, 2026 | 706 | 700 | 700 | 727 | 694.8 | 1.49M |
| February 10, 2026 | 690.5 | 689.5 | 689.5 | 697.5 | 673 | 1.23M |
| February 09, 2026 | 674.5 | 703 | 703 | 703 | 667.68 | 1.46M |
| February 06, 2026 | 624 | 659.5 | 659.5 | 660.17 | 624 | 1.49M |
| February 05, 2026 | 648.5 | 636 | 636 | 658.4 | 625 | 4.25M |
| February 04, 2026 | 700 | 664.5 | 664.5 | 709 | 659 | 2.03M |
| February 03, 2026 | 685.5 | 692 | 692 | 696.24 | 665.65 | 2.39M |
| February 02, 2026 | 597.5 | 655.5 | 655.5 | 669 | 588 | 4.24M |
| January 30, 2026 | 668.5 | 676 | 676 | 685.5 | 649 | 4.98M |
| January 29, 2026 | 750.5 | 709 | 709 | 761 | 695.35 | 2.43M |
| January 28, 2026 | 750 | 729 | 729 | 756.5 | 715 | 2.89M |
| January 27, 2026 | 732.5 | 728.5 | 728.5 | 746 | 677.5 | 4.49M |
| January 26, 2026 | 732.5 | 750.5 | 750.5 | 768.5 | 725 | 4.25M |
| January 23, 2026 | 675 | 702 | 702 | 707.5 | 669 | 2.59M |
| January 22, 2026 | 596 | 677 | 677 | 677 | 590 | 1.73M |
| January 21, 2026 | 613 | 600.5 | 600.5 | 633.5 | 599 | 1.9M |
| January 20, 2026 | 586 | 603 | 603 | 605.5 | 583.5 | 3.35M |
| January 19, 2026 | 588.5 | 580 | 580 | 597.09 | 580 | 2.35M |
| January 16, 2026 | 580 | 585.5 | 585.5 | 591.5 | 574.5 | 954,737 |
| January 15, 2026 | 578.5 | 587.5 | 587.5 | 590 | 568.5 | 3.33M |
| January 14, 2026 | 577 | 581.5 | 581.5 | 585 | 571.27 | 2.01M |
| January 13, 2026 | 576 | 570.5 | 570.5 | 576 | 550.5 | 2.63M |
| January 12, 2026 | 544.5 | 573 | 573 | 573 | 540.5 | 2.04M |
| January 09, 2026 | 523 | 523 | 523 | 529 | 505 | 1.68M |
| January 08, 2026 | 491.4 | 514.5 | 514.5 | 516.5 | 489 | 2.28M |
| January 07, 2026 | 513.5 | 490.4 | 490.4 | 519 | 490.4 | 2.49M |
| January 06, 2026 | 514.5 | 524.5 | 524.5 | 529.5 | 513 | 1.98M |
| January 05, 2026 | 511.5 | 513.5 | 513.5 | 523.5 | 506 | 3.05M |
| January 02, 2026 | 517 | 489.6 | 489.6 | 528 | 489.6 | 2.26M |
| December 31, 2025 | 525 | 513.5 | 513.5 | 525 | 501.5 | 1.49M |
| December 30, 2025 | 501 | 530 | 530 | 530 | 497.8 | 1.98M |
| December 29, 2025 | 506.5 | 497 | 497 | 520.2 | 490.8 | 2.33M |
| December 24, 2025 | 503 | 505.5 | 505.5 | 510.53 | 498 | 410,147 |
| December 23, 2025 | 497.4 | 501.5 | 501.5 | 508 | 491.8 | 2.01M |
| December 22, 2025 | 485.2 | 495.8 | 495.8 | 509 | 485.2 | 2.56M |
| December 19, 2025 | 477.6 | 478 | 478 | 479.6 | 467.8 | 4.73M |
| December 18, 2025 | 467.2 | 478.4 | 478.4 | 482.2 | 457.2 | 3.17M |
| December 17, 2025 | 463.2 | 471.2 | 471.2 | 482.4 | 460.8 | 5.7M |
| December 16, 2025 | 458.6 | 466.6 | 466.6 | 480.4 | 455.8 | 1.22M |
| December 15, 2025 | 467.4 | 464 | 464 | 488.8 | 460.8 | 1.2M |
| December 12, 2025 | 452 | 456.4 | 456.4 | 485 | 449.4 | 6.24M |
| December 11, 2025 | 427 | 444.2 | 444.2 | 444.84 | 422.6 | 2.64M |
| December 10, 2025 | 443 | 427 | 427 | 454.2 | 427 | 1.36M |
| December 09, 2025 | 424.6 | 435.6 | 435.6 | 441 | 420.8 | 1.37M |
| December 08, 2025 | 423.2 | 427.8 | 427.8 | 435.2 | 421.8 | 1.07M |
| December 05, 2025 | 426.4 | 420.8 | 420.8 | 432 | 418.2 | 1.13M |
| December 04, 2025 | 413 | 423 | 423 | 423 | 401.76 | 832,553 |
| December 03, 2025 | 422.2 | 414.8 | 414.8 | 425.54 | 412.6 | 1.03M |
| December 02, 2025 | 412 | 416.4 | 416.4 | 420 | 406.6 | 1.04M |
| December 01, 2025 | 410 | 417.8 | 417.8 | 429.2 | 406 | 2.62M |
| November 28, 2025 | 386.8 | 403 | 403 | 404.8 | 386.43 | 2.11M |
| November 27, 2025 | 380 | 380.6 | 380.6 | 385 | 375.6 | 1.04M |
| November 26, 2025 | 362 | 379.6 | 379.6 | 380.2 | 358.46 | 1.73M |