865.00
-2(-0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 862.5 | 865 | 865 | 877 | 862.5 | 858,374 |
| February 19, 2026 | 871 | 867 | 867 | 873 | 862.5 | 811,839 |
| February 18, 2026 | 868.5 | 869 | 869 | 877 | 860.5 | 1.97M |
| February 17, 2026 | 860 | 863 | 863 | 865 | 853.5 | 1.15M |
| February 16, 2026 | 863.5 | 856.5 | 856.5 | 871.5 | 855.5 | 644,753 |
| February 13, 2026 | 874.5 | 861.5 | 861.5 | 875.5 | 855.5 | 1.59M |
| February 12, 2026 | 894.5 | 874 | 874 | 894.5 | 874 | 1.48M |
| February 11, 2026 | 870 | 887 | 887 | 891 | 851.5 | 1M |
| February 10, 2026 | 859.5 | 865.5 | 865.5 | 868 | 854.87 | 1.1M |
| February 09, 2026 | 855.5 | 856.5 | 856.5 | 866 | 836.5 | 1.81M |
| February 06, 2026 | 846 | 852.5 | 852.5 | 859 | 841.5 | 2.51M |
| February 05, 2026 | 872 | 851.5 | 851.5 | 872 | 850 | 1.85M |
| February 04, 2026 | 848 | 870.5 | 870.5 | 882.5 | 843 | 2.27M |
| February 03, 2026 | 859.5 | 849.5 | 849.5 | 864 | 839.5 | 3.67M |
| February 02, 2026 | 834.5 | 857 | 857 | 859.5 | 833.36 | 1.88M |
| January 30, 2026 | 837.5 | 837 | 837 | 842 | 832 | 869,487 |
| January 29, 2026 | 844 | 841 | 841 | 849 | 835.5 | 626,094 |
| January 28, 2026 | 839.5 | 844.5 | 844.5 | 859 | 835.5 | 2.66M |
| January 27, 2026 | 850 | 839.5 | 839.5 | 850.5 | 839.5 | 1.21M |
| January 26, 2026 | 851 | 845.5 | 845.5 | 858.5 | 845 | 1.11M |
| January 23, 2026 | 860 | 856 | 856 | 866 | 850.87 | 1.6M |
| January 22, 2026 | 855.5 | 862.5 | 862.5 | 869 | 849 | 2.48M |
| January 21, 2026 | 844.5 | 851.5 | 851.5 | 854 | 839.5 | 782,869 |
| January 20, 2026 | 841 | 844.5 | 844.5 | 847 | 836 | 1.19M |
| January 19, 2026 | 852 | 845 | 845 | 855 | 839 | 1.23M |
| January 16, 2026 | 863 | 860 | 860 | 864.5 | 854 | 1.05M |
| January 15, 2026 | 840.5 | 862.5 | 862.5 | 863 | 837 | 428,039 |
| January 14, 2026 | 842.5 | 845.5 | 845.5 | 852.5 | 832 | 2.05M |
| January 13, 2026 | 841.5 | 834 | 834 | 844 | 825.5 | 2.38M |
| January 12, 2026 | 851 | 841.5 | 841.5 | 851.04 | 838.5 | 4.31M |
| January 09, 2026 | 843 | 852.5 | 852.5 | 853 | 841.25 | 845,040 |
| January 08, 2026 | 843 | 841 | 841 | 843 | 821.5 | 1.5M |
| January 07, 2026 | 835.5 | 839.5 | 839.5 | 839.5 | 830 | 3.05M |
| January 06, 2026 | 841 | 832 | 832 | 843.63 | 826.5 | 4.23M |
| January 05, 2026 | 846 | 836 | 836 | 846 | 816.5 | 1.13M |
| January 02, 2026 | 852.5 | 839 | 839 | 852.5 | 830.45 | 619,725 |
| December 31, 2025 | 841.5 | 832.5 | 832.5 | 842 | 831 | 259,871 |
| December 30, 2025 | 834 | 839.5 | 839.5 | 840 | 831.5 | 352,839 |
| December 29, 2025 | 834 | 833 | 833 | 839.5 | 830.5 | 543,099 |
| December 24, 2025 | 832.5 | 831 | 831 | 834.5 | 830 | 84,916 |
| December 23, 2025 | 833 | 828.5 | 828.5 | 834.5 | 828.5 | 470,468 |
| December 22, 2025 | 839.5 | 829.5 | 829.5 | 840.9 | 828.5 | 1.2M |
| December 19, 2025 | 833 | 840.5 | 840.5 | 840.5 | 829.5 | 2.31M |
| December 18, 2025 | 822.5 | 837 | 837 | 838.5 | 822.5 | 1.11M |
| December 17, 2025 | 823 | 825.5 | 825.5 | 831.5 | 821.5 | 2.63M |
| December 16, 2025 | 813.5 | 820.5 | 820.5 | 822.5 | 813.5 | 2.54M |
| December 15, 2025 | 811.5 | 816 | 816 | 819 | 808.5 | 926,314 |
| December 12, 2025 | 811 | 808 | 808 | 813 | 800.5 | 1.07M |
| December 11, 2025 | 815 | 806 | 806 | 817 | 806 | 924,922 |
| December 10, 2025 | 802.5 | 810 | 810 | 813.01 | 801.5 | 1.38M |
| December 09, 2025 | 808.5 | 808 | 808 | 815 | 806 | 692,158 |
| December 08, 2025 | 823.5 | 808.5 | 808.5 | 825.5 | 808.5 | 970,249 |
| December 05, 2025 | 827.5 | 824.5 | 824.5 | 834.5 | 823.5 | 638,638 |
| December 04, 2025 | 823.5 | 827.5 | 827.5 | 836 | 819.5 | 675,214 |
| December 03, 2025 | 827.5 | 817.5 | 817.5 | 828.5 | 812 | 2.18M |
| December 02, 2025 | 837.5 | 824.5 | 824.5 | 841.5 | 824 | 919,387 |
| December 01, 2025 | 838.5 | 839.5 | 839.5 | 840 | 828 | 742,786 |
| November 28, 2025 | 846 | 841 | 841 | 846 | 840 | 676,674 |
| November 27, 2025 | 835 | 839.5 | 839.5 | 840 | 831.5 | 2M |
| November 26, 2025 | 834.5 | 834 | 834 | 847 | 820.5 | 3.32M |